AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	10.76	10.92	10.62	10.84	-	0.74%	11,407
Aug 4, 2026	10.76	10.76	10.58	10.76	10.76	1.13%	19,925
Aug 3, 2026	10.68	10.78	10.46	10.64	10.64	2.90%	53,212
Jul 31, 2026	10.66	10.66	10.34	10.34	10.34	-3.00%	52,915
Jul 30, 2026	10.58	10.66	10.42	10.66	10.66	1.33%	40,263
Jul 29, 2026	10.32	10.66	10.32	10.52	10.52	1.15%	53,938
Jul 28, 2026	10.30	10.48	10.30	10.40	10.40	0.97%	37,960
Jul 27, 2026	10.48	10.48	10.20	10.30	10.30	-1.90%	78,723
Jul 24, 2026	10.34	10.52	10.16	10.50	10.50	3.75%	84,147
Jul 23, 2026	10.44	10.44	10.08	10.12	10.12	-2.32%	53,432
Jul 22, 2026	10.48	10.52	10.22	10.36	10.36	-1.15%	43,844
Jul 21, 2026	10.44	10.52	10.30	10.48	10.48	0.96%	31,909
Jul 20, 2026	10.54	10.54	10.30	10.38	10.38	-	32,587
Jul 17, 2026	10.46	10.46	10.36	10.38	10.38	-0.76%	17,145
Jul 16, 2026	10.56	10.56	10.38	10.46	10.46	-0.57%	11,960
Jul 15, 2026	10.60	10.60	10.36	10.52	10.52	-0.38%	58,203
Jul 14, 2026	10.54	10.68	10.40	10.56	10.56	0.96%	45,819
Jul 13, 2026	10.54	10.62	10.46	10.46	10.46	-2.24%	51,066
Jul 10, 2026	10.70	10.76	10.56	10.70	10.70	-1.11%	25,529
Jul 9, 2026	10.82	10.82	10.52	10.82	10.82	1.31%	37,229
Jul 8, 2026	10.90	10.90	10.42	10.68	10.68	-0.37%	41,276
Jul 7, 2026	10.96	10.96	10.66	10.72	10.72	-0.74%	31,779
Jul 6, 2026	10.80	11.02	10.78	10.80	10.80	-	62,868
Jul 3, 2026	10.92	10.94	10.50	10.80	10.80	-1.82%	77,139
Jul 2, 2026	11.16	11.16	10.84	11.00	11.00	-1.26%	51,349
Jul 1, 2026	11.26	11.26	10.90	11.14	11.14	-0.89%	53,410
Jun 30, 2026	11.30	11.30	10.90	11.24	11.24	-0.53%	32,492
Jun 29, 2026	11.22	11.54	11.22	11.30	11.30	-	81,997
Jun 26, 2026	11.42	11.54	11.30	11.30	11.30	-1.74%	36,231
Jun 25, 2026	11.34	11.68	11.30	11.50	11.50	1.41%	158,993
Jun 24, 2026	11.20	11.36	10.98	11.34	11.34	2.53%	42,047
Jun 23, 2026	11.00	11.22	10.84	11.06	11.06	0.18%	35,562
Jun 22, 2026	11.36	11.38	11.04	11.04	11.04	-1.08%	1,279,761
Jun 19, 2026	11.30	11.30	11.06	11.16	11.16	-0.53%	65,360
Jun 18, 2026	10.98	11.26	10.92	11.22	11.22	2.75%	137,221
Jun 17, 2026	10.98	10.98	10.82	10.92	10.92	1.11%	38,495
Jun 16, 2026	10.70	11.08	10.58	10.80	10.80	1.89%	977,767
Jun 15, 2026	10.16	10.78	10.16	10.60	10.60	1.92%	161,881
Jun 12, 2026	10.30	10.44	10.30	10.40	10.40	1.17%	144,708
Jun 11, 2026	10.36	10.36	10.20	10.28	10.28	0.59%	46,468
Jun 10, 2026	10.18	10.40	10.12	10.22	10.22	0.39%	101,019
Jun 9, 2026	10.02	10.22	10.02	10.18	10.18	1.60%	79,854
Jun 8, 2026	10.30	10.32	9.97	10.02	10.02	-2.72%	129,458
Jun 5, 2026	10.40	10.40	10.16	10.30	10.30	-0.39%	57,189
Jun 3, 2026	10.10	10.38	10.10	10.34	10.34	2.38%	42,874
Jun 2, 2026	10.24	10.36	9.90	10.10	10.10	-0.98%	717,687
Jun 1, 2026	10.68	10.80	10.20	10.20	10.20	-1.54%	290,936
May 29, 2026	10.62	10.90	10.36	10.36	10.36	-5.47%	2,298,417
May 28, 2026	10.72	10.96	10.46	10.96	10.96	2.81%	233,521
May 27, 2026	10.50	10.76	10.50	10.66	10.66	1.52%	26,215