AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.490 | 3.490 | 3.380 | 3.385 | 3.313 | 4,343 |
| 2025-11-06 | 3.400 | 3.495 | 3.400 | 3.480 | 3.406 | 8,795 |
| 2025-11-05 | 3.500 | 3.500 | 3.360 | 3.380 | 3.308 | 930 |
| 2025-11-04 | 3.460 | 3.550 | 3.360 | 3.400 | 3.327 | 15,621 |
| 2025-11-03 | 3.505 | 3.580 | 3.455 | 3.490 | 3.415 | 14,113 |
| 2025-10-31 | 3.540 | 3.555 | 3.520 | 3.520 | 3.445 | 6,261 |
| 2025-10-30 | 3.510 | 3.610 | 3.510 | 3.600 | 3.523 | 5,486 |
| 2025-10-29 | 3.610 | 3.635 | 3.515 | 3.550 | 3.474 | 6,043 |
| 2025-10-28 | 3.580 | 3.650 | 3.530 | 3.540 | 3.464 | 19,070 |
| 2025-10-27 | 3.650 | 3.650 | 3.590 | 3.630 | 3.552 | 9,576 |
| 2025-10-24 | 3.755 | 3.755 | 3.560 | 3.595 | 3.518 | 47,335 |
| 2025-10-23 | 3.560 | 3.600 | 3.560 | 3.560 | 3.484 | 6,667 |
| 2025-10-22 | 3.550 | 3.605 | 3.550 | 3.560 | 3.484 | 22,606 |
| 2025-10-21 | 3.600 | 3.610 | 3.535 | 3.600 | 3.523 | 14,392 |
| 2025-10-20 | 3.600 | 3.600 | 3.485 | 3.575 | 3.499 | 3,688 |
| 2025-10-17 | 3.595 | 3.610 | 3.510 | 3.610 | 3.533 | 28,636 |
| 2025-10-16 | 3.605 | 3.625 | 3.600 | 3.600 | 3.523 | 15,233 |
| 2025-10-15 | 3.600 | 3.640 | 3.600 | 3.600 | 3.523 | 9,021 |
| 2025-10-14 | 3.610 | 3.640 | 3.600 | 3.600 | 3.523 | 16,489 |
| 2025-10-13 | 3.605 | 3.605 | 3.505 | 3.600 | 3.523 | 21,109 |
| 2025-10-10 | 3.575 | 3.640 | 3.575 | 3.600 | 3.523 | 28,245 |
| 2025-10-09 | 3.560 | 3.625 | 3.520 | 3.590 | 3.513 | 33,409 |
| 2025-10-08 | 3.450 | 3.560 | 3.450 | 3.560 | 3.484 | 8,609 |
| 2025-10-07 | 3.460 | 3.465 | 3.410 | 3.415 | 3.342 | 20,998 |
| 2025-10-06 | 3.405 | 3.460 | 3.400 | 3.430 | 3.357 | 9,317 |
| 2025-10-03 | 3.395 | 3.465 | 3.395 | 3.425 | 3.352 | 7,296 |
| 2025-10-02 | 3.350 | 3.380 | 3.350 | 3.380 | 3.308 | 3,126 |
| 2025-10-01 | 3.375 | 3.375 | 3.340 | 3.370 | 3.298 | 1,110 |
| 2025-09-30 | 3.370 | 3.445 | 3.370 | 3.390 | 3.317 | 2,029 |
| 2025-09-29 | 3.400 | 3.465 | 3.375 | 3.375 | 3.303 | 13,391 |
| 2025-09-26 | 3.450 | 3.450 | 3.390 | 3.390 | 3.317 | 2,821 |
| 2025-09-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.347 | 467 |
| 2025-09-24 | 3.425 | 3.550 | 3.385 | 3.420 | 3.347 | 14,432 |
| 2025-09-23 | 3.470 | 3.470 | 3.430 | 3.450 | 3.376 | 983 |
| 2025-09-22 | 3.435 | 3.445 | 3.435 | 3.445 | 3.371 | 1,788 |
| 2025-09-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.406 | 1,000 |
| 2025-09-18 | 3.455 | 3.590 | 3.420 | 3.420 | 3.347 | 8,228 |
| 2025-09-17 | 3.485 | 3.555 | 3.415 | 3.455 | 3.381 | 6,732 |
| 2025-09-16 | 3.535 | 3.570 | 3.420 | 3.570 | 3.494 | 1,314 |
| 2025-09-15 | 3.410 | 3.570 | 3.410 | 3.455 | 3.381 | 7,382 |
| 2025-09-12 | 3.525 | 3.525 | 3.400 | 3.500 | 3.425 | 25,390 |
| 2025-09-11 | 3.330 | 3.400 | 3.330 | 3.370 | 3.298 | 7,349 |
| 2025-09-10 | 3.390 | 3.410 | 3.335 | 3.350 | 3.278 | 5,555 |
| 2025-09-09 | 3.395 | 3.410 | 3.350 | 3.390 | 3.317 | 3,214 |
| 2025-09-08 | 3.350 | 3.400 | 3.330 | 3.380 | 3.308 | 9,393 |
| 2025-09-05 | 3.470 | 3.475 | 3.300 | 3.350 | 3.278 | 55,993 |
| 2025-09-04 | 3.435 | 3.535 | 3.435 | 3.460 | 3.386 | 3,445 |
| 2025-09-03 | 3.500 | 3.710 | 3.425 | 3.465 | 3.391 | 22,903 |
| 2025-09-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.425 | 0 |
| 2025-09-01 | 3.580 | 3.580 | 3.435 | 3.500 | 3.425 | 8,554 |
| 2025-08-29 | 3.400 | 3.420 | 3.400 | 3.420 | 3.347 | 176 |
| 2025-08-28 | 3.400 | 3.420 | 3.400 | 3.420 | 3.347 | 193 |
| 2025-08-27 | 3.490 | 3.490 | 3.400 | 3.420 | 3.347 | 4,192 |
| 2025-08-26 | 3.405 | 3.485 | 3.405 | 3.485 | 3.410 | 1,168 |
| 2025-08-25 | 3.465 | 3.540 | 3.420 | 3.540 | 3.464 | 3,692 |
| 2025-08-22 | 3.435 | 3.465 | 3.405 | 3.465 | 3.391 | 3,273 |
| 2025-08-21 | 3.480 | 3.485 | 3.445 | 3.445 | 3.371 | 894 |
| 2025-08-20 | 3.490 | 3.540 | 3.465 | 3.510 | 3.435 | 1,510 |
| 2025-08-19 | 3.560 | 3.560 | 3.500 | 3.550 | 3.474 | 5,543 |
| 2025-08-18 | 3.500 | 3.560 | 3.500 | 3.525 | 3.450 | 11,577 |
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.