AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.540 | 3.555 | 3.500 | 3.505 | 3.430 | 1,873 |
| 2025-08-14 | 3.500 | 3.590 | 3.500 | 3.555 | 3.479 | 4,612 |
| 2025-08-13 | 3.450 | 3.635 | 3.450 | 3.550 | 3.474 | 12,605 |
| 2025-08-12 | 3.515 | 3.520 | 3.445 | 3.510 | 3.435 | 3,646 |
| 2025-08-11 | 3.555 | 3.555 | 3.425 | 3.540 | 3.464 | 10,149 |
| 2025-08-08 | 3.360 | 3.560 | 3.350 | 3.550 | 3.474 | 10,547 |
| 2025-08-07 | 3.480 | 3.480 | 3.360 | 3.400 | 3.327 | 6,512 |
| 2025-08-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.288 | 988 |
| 2025-08-05 | 3.350 | 3.360 | 3.350 | 3.360 | 3.288 | 2,605 |
| 2025-08-04 | 3.350 | 3.360 | 3.245 | 3.360 | 3.288 | 19,931 |
| 2025-08-01 | 3.350 | 3.365 | 3.350 | 3.360 | 3.288 | 4,644 |
| 2025-07-31 | 3.440 | 3.460 | 3.390 | 3.410 | 3.337 | 23,450 |
| 2025-07-30 | 3.520 | 3.520 | 3.460 | 3.465 | 3.391 | 9,172 |
| 2025-07-29 | 3.560 | 3.570 | 3.500 | 3.520 | 3.445 | 9,591 |
| 2025-07-28 | 3.550 | 3.600 | 3.540 | 3.590 | 3.513 | 19,885 |
| 2025-07-25 | 3.565 | 3.600 | 3.560 | 3.585 | 3.508 | 3,779 |
| 2025-07-24 | 3.630 | 3.650 | 3.530 | 3.600 | 3.523 | 24,392 |
| 2025-07-23 | 3.670 | 3.670 | 3.610 | 3.640 | 3.562 | 11,451 |
| 2025-07-22 | 3.650 | 3.700 | 3.650 | 3.680 | 3.601 | 3,706 |
| 2025-07-21 | 3.700 | 3.700 | 3.630 | 3.700 | 3.621 | 16,738 |
| 2025-07-18 | 3.700 | 3.750 | 3.695 | 3.700 | 3.621 | 16,350 |
| 2025-07-17 | 3.655 | 3.700 | 3.640 | 3.700 | 3.621 | 6,295 |
| 2025-07-16 | 3.680 | 3.730 | 3.680 | 3.685 | 3.606 | 1,536 |
| 2025-07-15 | 3.660 | 3.710 | 3.630 | 3.710 | 3.631 | 5,652 |
| 2025-07-14 | 3.710 | 3.760 | 3.575 | 3.660 | 3.582 | 30,258 |
| 2025-07-11 | 3.760 | 3.800 | 3.710 | 3.710 | 3.631 | 4,764 |
| 2025-07-10 | 3.760 | 3.760 | 3.710 | 3.760 | 3.680 | 14,146 |
| 2025-07-09 | 3.730 | 3.755 | 3.700 | 3.710 | 3.631 | 5,437 |
| 2025-07-08 | 3.800 | 3.800 | 3.725 | 3.725 | 3.645 | 3,867 |
| 2025-07-07 | 3.720 | 3.790 | 3.720 | 3.790 | 3.709 | 7,330 |
| 2025-07-04 | 3.730 | 3.795 | 3.720 | 3.795 | 3.714 | 6,114 |
| 2025-07-03 | 3.750 | 3.760 | 3.750 | 3.760 | 3.680 | 1,200 |
| 2025-07-02 | 3.710 | 3.765 | 3.710 | 3.765 | 3.684 | 5,678 |
| 2025-07-01 | 3.720 | 3.770 | 3.700 | 3.770 | 3.689 | 4,870 |
| 2025-06-30 | 3.625 | 3.840 | 3.620 | 3.750 | 3.670 | 41,209 |
| 2025-06-27 | 3.750 | 3.750 | 3.625 | 3.630 | 3.552 | 9,322 |
| 2025-06-26 | 3.760 | 3.760 | 3.625 | 3.755 | 3.675 | 6,155 |
| 2025-06-25 | 3.710 | 3.750 | 3.710 | 3.720 | 3.640 | 7,774 |
| 2025-06-24 | 3.775 | 3.775 | 3.715 | 3.715 | 3.636 | 132 |
| 2025-06-23 | 3.745 | 3.780 | 3.680 | 3.715 | 3.636 | 9,598 |
| 2025-06-20 | 3.755 | 3.800 | 3.685 | 3.795 | 3.714 | 10,822 |
| 2025-06-19 | 3.800 | 3.800 | 3.670 | 3.735 | 3.655 | 1,899 |
| 2025-06-18 | 3.750 | 3.750 | 3.655 | 3.670 | 3.591 | 6,131 |
| 2025-06-17 | 3.740 | 3.850 | 3.710 | 3.755 | 3.675 | 14,921 |
| 2025-06-16 | 3.790 | 3.790 | 3.700 | 3.735 | 3.655 | 4,719 |
| 2025-06-13 | 3.775 | 3.815 | 3.730 | 3.730 | 3.650 | 253 |
| 2025-06-12 | 3.825 | 3.845 | 3.730 | 3.730 | 3.650 | 22,729 |
| 2025-06-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.777 | 1,345 |
| 2025-06-10 | 3.880 | 3.900 | 3.820 | 3.900 | 3.817 | 15,767 |
| 2025-06-09 | 3.840 | 3.980 | 3.825 | 3.880 | 3.797 | 26,519 |
| 2025-06-06 | 3.825 | 3.845 | 3.810 | 3.825 | 3.743 | 10,631 |
| 2025-06-05 | 3.840 | 3.855 | 3.810 | 3.850 | 3.768 | 2,809 |
| 2025-06-04 | 3.875 | 3.880 | 3.810 | 3.835 | 3.753 | 8,694 |
| 2025-06-03 | 3.860 | 4.100 | 3.825 | 3.850 | 3.768 | 15,667 |
| 2025-06-02 | 3.790 | 3.900 | 3.780 | 3.810 | 3.728 | 16,084 |
| 2025-05-30 | 3.830 | 3.900 | 3.780 | 3.785 | 3.704 | 8,297 |
| 2025-05-29 | 3.910 | 3.910 | 3.840 | 3.850 | 3.768 | 5,344 |
| 2025-05-28 | 3.855 | 3.980 | 3.840 | 3.980 | 3.895 | 1,834 |
| 2025-05-27 | 3.910 | 3.920 | 3.910 | 3.920 | 3.836 | 7,157 |
| 2025-05-26 | 3.890 | 3.890 | 3.880 | 3.880 | 3.797 | 1,866 |
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.