AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.970 | 3.970 | 3.840 | 3.870 | 3.787 | 4,298 |
| 2025-05-22 | 3.840 | 4.085 | 3.830 | 3.840 | 3.758 | 16,638 |
| 2025-05-21 | 3.845 | 4.085 | 3.845 | 3.940 | 3.856 | 3,548 |
| 2025-05-20 | 3.865 | 3.865 | 3.800 | 3.800 | 3.719 | 6,813 |
| 2025-05-19 | 3.805 | 3.805 | 3.800 | 3.800 | 3.719 | 2,820 |
| 2025-05-16 | 3.900 | 4.175 | 3.800 | 3.850 | 3.768 | 20,330 |
| 2025-05-15 | 3.895 | 3.915 | 3.820 | 3.830 | 3.748 | 4,340 |
| 2025-05-14 | 3.900 | 3.900 | 3.865 | 3.900 | 3.817 | 1,135 |
| 2025-05-13 | 3.950 | 3.960 | 3.870 | 3.870 | 3.787 | 4,974 |
| 2025-05-12 | 3.950 | 3.980 | 3.855 | 3.855 | 3.773 | 4,882 |
| 2025-05-09 | 4.020 | 4.135 | 3.900 | 3.900 | 3.817 | 14,291 |
| 2025-05-08 | 4.175 | 4.175 | 4.050 | 4.050 | 3.963 | 615 |
| 2025-05-07 | 4.160 | 4.160 | 4.070 | 4.070 | 3.983 | 8 |
| 2025-05-06 | 4.175 | 4.175 | 4.005 | 4.070 | 3.983 | 2,642 |
| 2025-05-05 | 3.935 | 4.175 | 3.935 | 4.175 | 4.086 | 537 |
| 2025-05-02 | 3.930 | 4.100 | 3.930 | 3.930 | 3.846 | 1,240 |
| 2025-04-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.012 | 641 |
| 2025-04-29 | 3.980 | 4.080 | 3.880 | 4.080 | 3.993 | 2,265 |
| 2025-04-28 | 3.905 | 4.035 | 3.905 | 3.975 | 3.890 | 1,527 |
| 2025-04-25 | 4.100 | 4.100 | 3.980 | 4.020 | 3.934 | 9,428 |
| 2025-04-24 | 3.970 | 3.980 | 3.970 | 3.980 | 3.895 | 1,345 |
| 2025-04-23 | 4.000 | 4.000 | 3.795 | 3.795 | 3.714 | 123 |
| 2025-04-22 | 3.920 | 3.930 | 3.795 | 3.795 | 3.714 | 3,886 |
| 2025-04-17 | 3.875 | 3.900 | 3.875 | 3.900 | 3.817 | 2,393 |
| 2025-04-16 | 3.900 | 3.900 | 3.720 | 3.740 | 3.660 | 1,720 |
| 2025-04-15 | 3.815 | 3.935 | 3.815 | 3.935 | 3.851 | 2,610 |
| 2025-04-14 | 3.850 | 3.850 | 3.800 | 3.800 | 3.719 | 1,513 |
| 2025-04-11 | 3.825 | 3.825 | 3.820 | 3.820 | 3.738 | 785 |
| 2025-04-10 | 3.825 | 3.850 | 3.825 | 3.850 | 3.768 | 3,037 |
| 2025-04-09 | 3.800 | 3.805 | 3.690 | 3.805 | 3.724 | 2,896 |
| 2025-04-08 | 3.605 | 4.000 | 3.605 | 4.000 | 3.914 | 3,040 |
| 2025-04-07 | 3.810 | 3.810 | 3.600 | 3.800 | 3.719 | 9,454 |
| 2025-04-04 | 4.085 | 4.085 | 3.790 | 3.790 | 3.709 | 12,085 |
| 2025-04-03 | 4.000 | 4.000 | 3.930 | 3.930 | 3.846 | 3,085 |
| 2025-04-02 | 4.025 | 4.150 | 4.000 | 4.020 | 3.934 | 731 |
| 2025-04-01 | 4.080 | 4.330 | 4.000 | 4.150 | 4.061 | 14,549 |
| 2025-03-31 | 4.050 | 4.050 | 4.050 | 4.050 | 3.963 | 484 |
| 2025-03-28 | 4.050 | 4.050 | 4.000 | 4.050 | 3.963 | 1,020 |
| 2025-03-27 | 4.070 | 4.070 | 3.930 | 3.930 | 3.846 | 2,068 |
| 2025-03-26 | 4.120 | 4.120 | 4.050 | 4.050 | 3.963 | 268 |
| 2025-03-25 | 4.000 | 4.200 | 4.000 | 4.050 | 3.963 | 2,178 |
| 2025-03-24 | 4.140 | 4.140 | 4.100 | 4.140 | 4.051 | 2,370 |
| 2025-03-21 | 4.000 | 4.000 | 3.900 | 3.980 | 3.895 | 1,570 |
| 2025-03-20 | 4.070 | 4.070 | 3.920 | 4.025 | 3.939 | 7,470 |
| 2025-03-19 | 4.070 | 4.110 | 4.070 | 4.110 | 4.022 | 9 |
| 2025-03-18 | 4.180 | 4.200 | 4.030 | 4.110 | 4.022 | 1,348 |
| 2025-03-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.091 | 449 |
| 2025-03-14 | 4.120 | 4.190 | 4.105 | 4.180 | 4.091 | 3,024 |
| 2025-03-13 | 4.070 | 4.085 | 4.070 | 4.085 | 3.998 | 19 |
| 2025-03-12 | 4.085 | 4.100 | 4.005 | 4.085 | 3.998 | 875 |
| 2025-03-11 | 4.100 | 4.100 | 3.920 | 4.070 | 3.983 | 6,913 |
| 2025-03-10 | 4.080 | 4.180 | 4.080 | 4.180 | 4.091 | 9 |
| 2025-03-07 | 4.180 | 4.180 | 4.075 | 4.180 | 4.091 | 144 |
| 2025-03-06 | 4.230 | 4.280 | 4.120 | 4.180 | 4.091 | 387 |
| 2025-03-05 | 4.075 | 4.180 | 3.970 | 4.180 | 4.091 | 10,540 |
| 2025-03-04 | 4.190 | 4.190 | 3.975 | 4.030 | 3.944 | 7,452 |
| 2025-03-03 | 4.170 | 4.200 | 4.095 | 4.150 | 4.061 | 12,689 |
| 2025-02-28 | 4.150 | 4.295 | 4.065 | 4.075 | 3.988 | 23,160 |
| 2025-02-27 | 4.370 | 4.370 | 4.220 | 4.365 | 4.272 | 1,200 |
| 2025-02-26 | 4.165 | 4.385 | 4.165 | 4.230 | 4.139 | 370 |
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.