AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.360	2.410	2.350	2.410	2.410	11,313
2026-07-24	2.350	2.415	2.345	2.400	2.400	20,105
2026-07-23	2.365	2.380	2.350	2.350	2.350	5,283
2026-07-22	2.390	2.405	2.350	2.370	2.370	15,454
2026-07-21	2.360	2.400	2.355	2.355	2.355	6,792
2026-07-20	2.360	2.395	2.340	2.360	2.360	11,446
2026-07-17	2.400	2.400	2.355	2.360	2.360	5,139
2026-07-16	2.365	2.425	2.365	2.415	2.415	2,153
2026-07-15	2.380	2.430	2.350	2.430	2.430	37,385
2026-07-14	2.375	2.415	2.350	2.390	2.390	18,906
2026-07-13	2.450	2.450	2.355	2.430	2.430	15,799
2026-07-10	2.460	2.460	2.380	2.440	2.440	14,528
2026-07-09	2.440	2.465	2.400	2.405	2.405	16,721
2026-07-08	2.480	2.480	2.410	2.445	2.445	13,399
2026-07-07	2.525	2.525	2.460	2.490	2.490	13,822
2026-07-06	2.450	2.525	2.450	2.515	2.515	18,762
2026-07-03	2.470	2.520	2.450	2.490	2.490	38,149
2026-07-02	2.500	2.565	2.480	2.490	2.490	30,750
2026-07-01	2.560	2.575	2.500	2.575	2.575	13,287
2026-06-30	2.590	2.650	2.490	2.490	2.490	9,184
2026-06-29	2.530	2.700	2.530	2.595	2.595	5,231
2026-06-26	2.720	2.720	2.635	2.650	2.650	2,406
2026-06-25	2.605	2.715	2.605	2.670	2.670	22,099
2026-06-24	2.635	2.670	2.450	2.670	2.670	23,670
2026-06-23	2.660	2.660	2.585	2.620	2.620	2,077
2026-06-22	2.730	2.730	2.600	2.615	2.615	9,639
2026-06-19	2.640	2.680	2.570	2.650	2.650	5,367
2026-06-18	2.620	2.640	2.550	2.560	2.560	5,939
2026-06-17	2.590	2.590	2.540	2.590	2.590	3,667
2026-06-16	2.500	2.610	2.495	2.535	2.535	23,374
2026-06-15	2.465	2.520	2.445	2.445	2.445	15,203
2026-06-12	2.390	2.450	2.300	2.420	2.420	71,558
2026-06-11	2.470	2.480	2.470	2.480	2.480	67
2026-06-10	2.350	2.490	2.345	2.480	2.480	5,290
2026-06-09	2.425	2.440	2.385	2.420	2.420	1,176
2026-06-08	2.400	2.405	2.360	2.405	2.405	22,384
2026-06-05	2.380	2.440	2.380	2.425	2.425	7,094
2026-06-04	2.400	2.430	2.315	2.410	2.410	24,129
2026-06-03	2.435	2.450	2.420	2.420	2.420	301
2026-06-02	2.495	2.495	2.360	2.420	2.420	24,427
2026-06-01	2.550	2.570	2.430	2.485	2.485	16,129
2026-05-29	2.515	2.555	2.470	2.495	2.495	3,323
2026-05-28	2.560	2.560	2.505	2.560	2.560	4,226
2026-05-27	2.525	2.530	2.500	2.530	2.530	4,211
2026-05-26	2.500	2.530	2.500	2.510	2.510	1,070
2026-05-25	2.520	2.570	2.390	2.465	2.465	47,370
2026-05-22	2.535	2.535	2.490	2.500	2.500	3,219
2026-05-21	2.420	2.490	2.420	2.490	2.490	26,278
2026-05-20	2.430	2.465	2.410	2.445	2.445	11,188
2026-05-19	2.450	2.465	2.425	2.425	2.425	4,126
2026-05-18	2.450	2.470	2.400	2.470	2.470	6,372
2026-05-15	2.475	2.475	2.395	2.435	2.435	11,016
2026-05-14	2.355	2.420	2.355	2.410	2.410	19,563
2026-05-13	2.305	2.370	2.305	2.340	2.340	22,533
2026-05-12	2.385	2.405	2.305	2.315	2.315	81,596
2026-05-11	2.510	2.510	2.415	2.415	2.415	72,488
2026-05-08	2.635	2.685	2.460	2.500	2.500	117,630
2026-05-07	2.760	2.760	2.640	2.660	2.660	14,993
2026-05-06	2.615	2.735	2.610	2.700	2.700	31,144
2026-05-05	2.600	2.615	2.580	2.610	2.610	16,628

← NewerPage 2 of 22 · 1,280 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.