AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	10.78	10.78	10.42	10.50	10.50	-2.78%	39,123
May 25, 2026	10.60	10.86	10.60	10.80	10.80	1.89%	40,045
May 22, 2026	10.70	10.72	10.50	10.60	10.60	-1.12%	27,267
May 21, 2026	10.50	10.72	10.40	10.72	10.72	2.10%	76,946
May 20, 2026	10.38	10.50	10.26	10.50	10.50	1.16%	259,135
May 19, 2026	10.38	10.48	10.32	10.38	10.38	-	60,172
May 18, 2026	10.40	10.40	10.20	10.38	10.38	-0.38%	60,732
May 15, 2026	10.34	10.42	10.22	10.42	10.42	1.96%	109,867
May 14, 2026	10.16	10.26	10.00	10.22	10.22	1.39%	94,024
May 13, 2026	9.74	10.08	9.70	10.08	10.08	3.28%	95,751
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