AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.210 | 3.275 | 3.210 | 3.255 | 3.255 | 53,609 |
| 2026-02-03 | 3.300 | 3.300 | 3.210 | 3.235 | 3.235 | 152,593 |
| 2026-02-02 | 3.290 | 3.325 | 3.215 | 3.325 | 3.325 | 165,193 |
| 2026-01-30 | 3.260 | 3.315 | 3.225 | 3.300 | 3.300 | 42,903 |
| 2026-01-29 | 3.300 | 3.300 | 3.185 | 3.265 | 3.265 | 170,971 |
| 2026-01-28 | 3.205 | 3.260 | 3.175 | 3.215 | 3.215 | 41,964 |
| 2026-01-27 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 21,624 |
| 2026-01-26 | 3.270 | 3.300 | 3.200 | 3.255 | 3.255 | 39,372 |
| 2026-01-23 | 3.240 | 3.330 | 3.240 | 3.270 | 3.270 | 75,234 |
| 2026-01-22 | 3.335 | 3.360 | 3.265 | 3.300 | 3.300 | 67,861 |
| 2026-01-21 | 3.300 | 3.360 | 3.215 | 3.360 | 3.360 | 113,977 |
| 2026-01-20 | 3.300 | 3.360 | 3.235 | 3.295 | 3.295 | 169,939 |
| 2026-01-19 | 3.400 | 3.400 | 3.305 | 3.305 | 3.305 | 13,507 |
| 2026-01-16 | 3.460 | 3.460 | 3.320 | 3.390 | 3.390 | 44,843 |
| 2026-01-15 | 3.380 | 3.480 | 3.365 | 3.480 | 3.480 | 27,567 |
| 2026-01-14 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 16,182 |
| 2026-01-13 | 3.395 | 3.410 | 3.330 | 3.385 | 3.385 | 17,119 |
| 2026-01-12 | 3.320 | 3.450 | 3.320 | 3.330 | 3.330 | 36,228 |
| 2026-01-09 | 3.200 | 3.450 | 3.200 | 3.390 | 3.390 | 59,700 |
| 2026-01-08 | 3.260 | 3.400 | 3.230 | 3.230 | 3.230 | 43,615 |
| 2026-01-07 | 3.185 | 3.260 | 3.180 | 3.200 | 3.200 | 2,875 |
| 2026-01-06 | 3.150 | 3.220 | 3.150 | 3.185 | 3.185 | 1,112 |
| 2026-01-05 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 4,941 |
| 2026-01-02 | 3.145 | 3.220 | 3.145 | 3.220 | 3.220 | 9,210 |
| 2025-12-31 | 3.120 | 3.120 | 3.095 | 3.120 | 3.120 | 650 |
| 2025-12-30 | 3.190 | 3.190 | 3.085 | 3.150 | 3.150 | 16,468 |
| 2025-12-29 | 3.220 | 3.220 | 3.075 | 3.125 | 3.125 | 11,111 |
| 2025-12-24 | 3.155 | 3.190 | 3.155 | 3.175 | 3.175 | 1,800 |
| 2025-12-23 | 3.200 | 3.200 | 3.135 | 3.145 | 3.145 | 16,031 |
| 2025-12-22 | 3.240 | 3.245 | 3.115 | 3.235 | 3.235 | 9,473 |
| 2025-12-19 | 3.270 | 3.290 | 3.120 | 3.130 | 3.130 | 8,436 |
| 2025-12-18 | 3.260 | 3.260 | 3.155 | 3.235 | 3.235 | 12,810 |
| 2025-12-17 | 3.370 | 3.370 | 3.260 | 3.270 | 3.200 | 27,603 |
| 2025-12-16 | 3.340 | 3.340 | 3.240 | 3.300 | 3.229 | 34,179 |
| 2025-12-15 | 3.235 | 3.380 | 3.235 | 3.380 | 3.308 | 4,590 |
| 2025-12-12 | 3.375 | 3.400 | 3.280 | 3.280 | 3.210 | 3,961 |
| 2025-12-11 | 3.285 | 3.395 | 3.275 | 3.395 | 3.322 | 8,336 |
| 2025-12-10 | 3.350 | 3.390 | 3.280 | 3.280 | 3.210 | 7,413 |
| 2025-12-09 | 3.295 | 3.310 | 3.280 | 3.280 | 3.210 | 10,321 |
| 2025-12-08 | 3.310 | 3.390 | 3.290 | 3.290 | 3.220 | 14,515 |
| 2025-12-05 | 3.405 | 3.410 | 3.330 | 3.410 | 3.337 | 4,016 |
| 2025-12-04 | 3.290 | 3.460 | 3.290 | 3.350 | 3.278 | 9,348 |
| 2025-12-03 | 3.390 | 3.410 | 3.290 | 3.405 | 3.332 | 8,041 |
| 2025-12-02 | 3.390 | 3.390 | 3.345 | 3.345 | 3.273 | 11,544 |
| 2025-12-01 | 3.340 | 3.390 | 3.320 | 3.380 | 3.308 | 7,290 |
| 2025-11-28 | 3.380 | 3.380 | 3.300 | 3.345 | 3.273 | 2,964 |
| 2025-11-27 | 3.290 | 3.360 | 3.270 | 3.360 | 3.288 | 10,604 |
| 2025-11-26 | 3.250 | 3.290 | 3.230 | 3.285 | 3.215 | 7,982 |
| 2025-11-25 | 3.170 | 3.260 | 3.170 | 3.220 | 3.151 | 16,531 |
| 2025-11-24 | 3.045 | 3.175 | 3.020 | 3.165 | 3.097 | 13,608 |
| 2025-11-21 | 3.060 | 3.060 | 2.950 | 3.045 | 2.980 | 7,406 |
| 2025-11-20 | 3.045 | 3.050 | 3.005 | 3.010 | 2.946 | 4,566 |
| 2025-11-19 | 2.995 | 3.220 | 2.995 | 3.020 | 2.955 | 31,861 |
| 2025-11-18 | 3.045 | 3.045 | 2.970 | 2.995 | 2.931 | 28,411 |
| 2025-11-17 | 3.220 | 3.280 | 3.020 | 3.080 | 3.014 | 47,943 |
| 2025-11-14 | 3.420 | 3.420 | 3.180 | 3.275 | 3.205 | 72,082 |
| 2025-11-13 | 3.470 | 3.470 | 3.405 | 3.405 | 3.332 | 4,159 |
| 2025-11-12 | 3.460 | 3.460 | 3.420 | 3.450 | 3.376 | 1,837 |
| 2025-11-11 | 3.425 | 3.425 | 3.405 | 3.420 | 3.347 | 565 |
| 2025-11-10 | 3.485 | 3.485 | 3.390 | 3.425 | 3.352 | 1,160 |
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.