AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.690	2.690	2.620	2.645	2.645	19,131
2026-04-29	2.690	2.690	2.640	2.665	2.665	30,283
2026-04-28	2.755	2.755	2.680	2.680	2.680	25,420
2026-04-27	2.765	2.790	2.725	2.735	2.735	9,566
2026-04-24	2.745	2.760	2.720	2.740	2.740	5,732
2026-04-23	2.745	2.765	2.720	2.750	2.750	5,293
2026-04-22	2.775	2.835	2.740	2.810	2.810	7,745
2026-04-21	2.740	2.920	2.675	2.780	2.780	37,560
2026-04-20	2.700	2.705	2.665	2.695	2.695	17,068
2026-04-17	2.680	2.730	2.650	2.715	2.715	13,174
2026-04-16	2.680	2.710	2.680	2.700	2.700	12,376
2026-04-15	2.720	2.720	2.655	2.680	2.680	7,041
2026-04-14	2.685	2.730	2.680	2.700	2.700	13,497
2026-04-13	2.725	2.740	2.660	2.705	2.705	28,347
2026-04-10	2.725	2.795	2.725	2.775	2.775	19,872
2026-04-09	2.890	2.890	2.735	2.765	2.765	37,416
2026-04-08	2.725	2.920	2.705	2.855	2.855	60,696
2026-04-07	2.730	2.730	2.640	2.650	2.650	13,323
2026-04-02	2.735	2.780	2.650	2.665	2.665	16,536
2026-04-01	2.750	2.750	2.680	2.715	2.715	9,725
2026-03-31	2.745	2.745	2.655	2.695	2.695	4,300
2026-03-30	2.690	2.785	2.665	2.720	2.720	27,338
2026-03-27	2.785	2.800	2.650	2.660	2.660	12,506
2026-03-26	2.685	2.760	2.670	2.675	2.675	7,640
2026-03-25	2.660	2.760	2.660	2.760	2.760	10,064
2026-03-24	2.705	2.705	2.640	2.705	2.705	2,596
2026-03-23	2.690	2.705	2.600	2.670	2.670	28,964
2026-03-20	2.650	2.675	2.650	2.665	2.665	7,754
2026-03-19	2.700	2.710	2.665	2.675	2.675	6,401
2026-03-18	2.740	2.745	2.680	2.710	2.710	24,813
2026-03-17	2.770	2.770	2.700	2.700	2.700	2,316
2026-03-16	2.685	2.745	2.675	2.675	2.675	10,475
2026-03-13	2.780	2.780	2.685	2.685	2.685	19,354
2026-03-12	2.755	2.760	2.700	2.750	2.750	26,391
2026-03-11	2.805	2.850	2.755	2.775	2.775	18,470
2026-03-10	2.880	2.880	2.790	2.840	2.840	19,820
2026-03-09	2.800	2.850	2.730	2.840	2.840	40,097
2026-03-06	2.845	2.850	2.760	2.810	2.810	30,875
2026-03-05	2.860	2.860	2.790	2.790	2.790	53,256
2026-03-04	2.820	2.905	2.815	2.900	2.900	33,254
2026-03-03	3.000	3.045	2.810	2.875	2.875	244,333
2026-03-02	2.950	3.020	2.855	2.915	2.915	81,970
2026-02-27	3.080	3.150	2.950	3.045	3.045	65,164
2026-02-26	3.140	3.140	3.085	3.140	3.140	926
2026-02-25	3.085	3.145	3.085	3.105	3.105	12,920
2026-02-24	3.075	3.110	3.045	3.110	3.110	39,973
2026-02-23	3.185	3.185	3.090	3.090	3.090	7,830
2026-02-20	3.070	3.130	3.065	3.125	3.125	38,473
2026-02-19	3.125	3.150	3.050	3.075	3.075	49,633
2026-02-18	3.155	3.170	3.050	3.125	3.125	72,925
2026-02-17	3.140	3.140	3.060	3.125	3.125	73,453
2026-02-16	3.165	3.200	3.125	3.150	3.150	54,581
2026-02-13	3.200	3.200	3.140	3.190	3.190	40,468
2026-02-12	3.185	3.195	3.130	3.170	3.170	54,152
2026-02-11	3.190	3.195	3.125	3.155	3.155	22,349
2026-02-10	3.205	3.255	3.140	3.185	3.185	102,224
2026-02-09	3.260	3.290	3.160	3.270	3.270	52,447
2026-02-06	3.250	3.250	3.170	3.200	3.200	23,375
2026-02-05	3.245	3.265	3.215	3.255	3.255	70,175
2026-02-04	3.210	3.275	3.210	3.255	3.255	53,609

← NewerPage 3 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.