AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	11.60	11.80	11.52	11.64	-	-0.68%	174,182
Apr 21, 2026	11.36	12.44	11.26	11.72	11.72	3.17%	1,007,001
Apr 20, 2026	11.32	11.42	11.22	11.36	11.36	-0.53%	65,361
Apr 17, 2026	11.36	11.50	11.36	11.42	11.42	0.18%	197,021
Apr 16, 2026	11.46	11.54	11.30	11.40	11.40	0.18%	321,500
Apr 15, 2026	11.54	11.54	11.14	11.38	11.38	-	354,569
Apr 14, 2026	11.48	11.60	11.22	11.38	11.38	1.43%	60,706
Apr 13, 2026	11.84	11.84	11.12	11.22	11.22	-4.10%	135,954
Apr 10, 2026	11.86	11.90	11.54	11.70	11.70	-1.02%	43,239
Apr 9, 2026	11.68	11.92	11.60	11.82	11.82	1.03%	286,992
Apr 8, 2026	11.54	11.76	11.44	11.70	11.70	2.45%	81,621
Apr 7, 2026	11.52	11.68	11.26	11.42	11.42	-1.04%	64,687
Apr 2, 2026	11.44	11.60	11.30	11.54	11.54	1.05%	57,753
Apr 1, 2026	11.70	11.72	11.42	11.42	11.42	-0.17%	35,428
Mar 31, 2026	11.50	11.50	11.38	11.44	11.44	-0.17%	72,260
Mar 30, 2026	11.64	11.64	11.24	11.46	11.46	-0.17%	60,954
Mar 27, 2026	11.62	11.64	11.42	11.48	11.48	-1.37%	52,749
Mar 26, 2026	11.60	11.72	11.58	11.64	11.64	0.17%	50,319
Mar 25, 2026	11.58	11.80	11.50	11.62	11.62	1.40%	63,910
Mar 24, 2026	11.78	11.78	11.40	11.46	11.46	-1.21%	85,050
Mar 23, 2026	11.30	11.62	11.14	11.60	11.60	2.47%	200,766
Mar 20, 2026	11.50	11.50	11.30	11.32	11.32	-0.70%	117,358
Mar 19, 2026	11.72	11.72	11.10	11.40	11.40	-0.18%	135,232
Mar 18, 2026	11.82	11.82	11.42	11.42	11.42	-0.70%	84,116
Mar 17, 2026	11.42	11.58	11.40	11.50	11.50	-	54,388
Mar 16, 2026	11.38	11.98	11.38	11.50	11.50	0.88%	65,500
Mar 13, 2026	11.66	11.66	11.40	11.40	11.40	-1.21%	152,564
Mar 12, 2026	11.92	11.92	11.46	11.54	11.54	-1.37%	213,895
Mar 11, 2026	12.00	12.00	11.58	11.70	11.70	-1.35%	160,092
Mar 10, 2026	11.98	12.14	11.76	11.86	11.86	-0.50%	86,604
Mar 9, 2026	11.70	11.98	11.60	11.92	11.92	0.34%	176,519
Mar 6, 2026	11.98	12.00	11.74	11.88	11.88	-	123,733
Mar 5, 2026	12.26	12.26	11.86	11.88	11.88	-1.82%	121,400
Mar 4, 2026	12.06	12.26	11.98	12.10	12.10	0.67%	180,543
Mar 3, 2026	12.14	12.96	12.02	12.02	12.02	-0.17%	352,658
Mar 2, 2026	12.40	12.60	12.00	12.04	12.04	-3.22%	166,452
Feb 27, 2026	13.00	13.20	12.34	12.44	12.44	-5.76%	292,090
Feb 26, 2026	13.14	13.20	12.96	13.20	13.20	1.54%	47,153
Feb 25, 2026	13.02	13.22	12.88	13.00	13.00	0.93%	56,895
Feb 24, 2026	13.10	13.10	12.82	12.88	12.88	-1.38%	298,384
Feb 23, 2026	13.16	13.18	12.96	13.06	13.06	0.62%	51,775
Feb 20, 2026	12.96	13.20	12.84	12.98	12.98	0.62%	188,897
Feb 19, 2026	12.96	13.14	12.78	12.90	12.90	0.47%	99,887
Feb 18, 2026	12.90	13.00	12.78	12.84	12.84	-0.16%	216,631
Feb 17, 2026	13.10	13.18	12.82	12.86	12.86	-1.38%	119,211
Feb 16, 2026	13.08	13.36	13.04	13.04	13.04	-0.31%	85,886
Feb 13, 2026	13.30	13.32	13.08	13.08	13.08	-1.21%	76,688
Feb 12, 2026	13.40	13.42	13.14	13.24	13.24	-1.63%	65,861
Feb 11, 2026	13.36	13.46	13.10	13.46	13.46	1.97%	71,822
Feb 10, 2026	13.68	13.68	13.14	13.20	13.20	-1.64%	212,173