AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	9.74	10.08	9.70	10.04	-	2.87%	92,652
May 12, 2026	10.26	10.34	9.76	9.76	9.76	-3.94%	220,212
May 11, 2026	10.46	10.50	10.16	10.16	10.16	-2.50%	163,792
May 8, 2026	10.80	10.86	10.30	10.42	10.42	-6.96%	328,005
May 7, 2026	11.40	11.46	11.16	11.20	11.20	-2.10%	72,556
May 6, 2026	10.98	11.60	10.98	11.44	11.44	4.00%	110,528
May 5, 2026	10.98	11.12	10.90	11.00	11.00	-0.54%	52,072
May 4, 2026	11.30	11.36	10.98	11.06	11.06	-1.07%	103,443
Apr 30, 2026	11.20	11.28	11.10	11.18	11.18	-0.18%	83,466
Apr 29, 2026	11.32	11.40	11.18	11.20	11.20	-1.06%	91,909
Apr 28, 2026	11.54	11.66	11.32	11.32	11.32	-1.91%	444,180
Apr 27, 2026	11.74	11.84	11.54	11.54	11.54	-0.69%	51,045
Apr 24, 2026	11.60	11.72	11.58	11.62	11.62	-1.02%	34,048
Apr 23, 2026	11.70	11.74	11.58	11.74	11.74	0.34%	27,611
Apr 22, 2026	11.60	11.80	11.52	11.70	11.70	-0.17%	208,887
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