AmRest Holdings SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.200	2.260	2.200	2.205	2.205	6,172
2026-10-15	2.200	2.230	2.200	2.200	2.200	2,503
2026-10-14	2.200	2.220	2.200	2.200	2.200	7,294
2026-10-13	2.235	2.240	2.200	2.200	2.200	7,664
2026-10-12	2.220	2.250	2.170	2.250	2.250	7,789
2026-10-09	2.180	2.220	2.170	2.195	2.195	2,433
2026-10-08	2.200	2.235	2.180	2.180	2.180	3,986
2026-10-07	2.240	2.240	2.200	2.200	2.200	3,248
2026-10-06	2.210	2.240	2.210	2.240	2.240	2,781
2026-10-05	2.370	2.370	2.235	2.240	2.240	3,915
2026-10-02	2.290	2.290	2.220	2.285	2.285	22,783
2026-10-01	2.230	2.245	2.205	2.225	2.225	5,800
2026-09-30	2.205	2.265	2.205	2.255	2.255	2,994
2026-09-29	2.220	2.265	2.220	2.265	2.265	3
2026-09-28	2.290	2.290	2.220	2.265	2.265	5,595
2026-09-25	2.230	2.295	2.230	2.235	2.235	5,678
2026-09-24	2.250	2.265	2.210	2.260	2.260	3,936
2026-09-23	2.300	2.300	2.255	2.255	2.255	2,689
2026-09-22	2.340	2.340	2.255	2.310	2.310	353
2026-09-21	2.340	2.340	2.250	2.310	2.310	16,271
2026-09-18	2.340	2.340	2.250	2.270	2.270	31,901
2026-09-17	2.305	2.315	2.300	2.305	2.305	11,659
2026-09-16	2.300	2.340	2.300	2.335	2.335	7,664
2026-09-15	2.335	2.365	2.310	2.320	2.320	9,708
2026-09-14	2.350	2.365	2.320	2.360	2.360	10,707
2026-09-11	2.415	2.415	2.335	2.370	2.370	13,876
2026-09-10	2.425	2.425	2.360	2.400	2.400	5,241
2026-09-09	2.385	2.395	2.365	2.390	2.390	11,337
2026-09-08	2.380	2.420	2.380	2.420	2.420	11,255
2026-09-07	2.385	2.410	2.380	2.410	2.410	10,820
2026-09-04	2.455	2.455	2.360	2.380	2.380	7,044
2026-09-03	2.400	2.430	2.400	2.430	2.430	13,268
2026-09-02	2.420	2.445	2.420	2.445	2.445	11,156
2026-09-01	2.490	2.490	2.420	2.450	2.450	2,119
2026-08-31	2.465	2.490	2.460	2.460	2.460	10,047
2026-08-28	2.495	2.525	2.465	2.495	2.495	9,974
2026-08-27	2.520	2.580	2.495	2.530	2.530	7,881
2026-08-26	2.535	2.620	2.535	2.575	2.575	9,351
2026-08-25	2.545	2.545	2.470	2.500	2.500	5,368
2026-08-24	2.505	2.535	2.450	2.495	2.495	20,578
2026-08-21	2.560	2.560	2.500	2.510	2.510	5,823
2026-08-20	2.520	2.545	2.505	2.520	2.520	5,421
2026-08-19	2.590	2.590	2.505	2.515	2.515	6,191
2026-08-18	2.560	2.560	2.520	2.520	2.520	4,472
2026-08-17	2.590	2.635	2.560	2.600	2.600	3,762
2026-08-14	2.675	2.675	2.545	2.655	2.655	5,243
2026-08-13	2.640	2.695	2.480	2.640	2.640	54,834
2026-08-12	2.600	2.600	2.550	2.575	2.575	7,784
2026-08-11	2.505	2.600	2.500	2.550	2.550	49,450
2026-08-10	2.500	2.540	2.465	2.500	2.500	10,137
2026-08-07	2.500	2.565	2.500	2.510	2.510	9,801
2026-08-06	2.555	2.560	2.520	2.525	2.525	8,345
2026-08-05	2.460	2.545	2.460	2.500	2.500	6,294
2026-08-04	2.445	2.495	2.445	2.495	2.495	2,425
2026-08-03	2.400	2.490	2.400	2.490	2.490	13,415
2026-07-31	2.400	2.490	2.400	2.440	2.440	13,300
2026-07-30	2.410	2.450	2.395	2.440	2.440	7,780
2026-07-29	2.385	2.445	2.385	2.420	2.420	11,227
2026-07-28	2.415	2.415	2.385	2.415	2.415	3,170
2026-07-27	2.360	2.410	2.350	2.410	2.410	11,313

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.0700 EUR
2024-12-19	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.