AmRest Holdings SE (BME:EAT)
Spain
· Delayed Price · Currency is EUR 3.410
+0.060 (1.79%)
At close: Dec 5, 2025
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.41 | 3.41 | 3.33 | 3.41 | 3.41 | 1.79% | 4,016 |
| Dec 4, 2025 | 3.29 | 3.46 | 3.29 | 3.35 | 3.35 | -1.62% | 9,348 |
| Dec 3, 2025 | 3.39 | 3.41 | 3.29 | 3.41 | 3.41 | 1.79% | 8,041 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.04% | 11,544 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 1.05% | 7,290 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -0.45% | 2,964 |
| Nov 27, 2025 | 3.29 | 3.36 | 3.27 | 3.36 | 3.36 | 2.28% | 10,604 |
| Nov 26, 2025 | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | 2.02% | 7,982 |
| Nov 25, 2025 | 3.17 | 3.26 | 3.17 | 3.22 | 3.22 | 1.74% | 16,531 |
| Nov 24, 2025 | 3.05 | 3.18 | 3.02 | 3.17 | 3.17 | 3.94% | 13,608 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.95 | 3.05 | 3.05 | 1.16% | 7,406 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.33% | 4,566 |
| Nov 19, 2025 | 3.00 | 3.22 | 3.00 | 3.02 | 3.02 | 0.83% | 31,861 |
| Nov 18, 2025 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | -2.76% | 28,411 |
| Nov 17, 2025 | 3.22 | 3.28 | 3.02 | 3.08 | 3.08 | -5.95% | 47,943 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.18 | 3.28 | 3.28 | -3.82% | 72,082 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.30% | 4,159 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | 0.88% | 1,837 |
| Nov 11, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | -0.15% | 565 |
| Nov 10, 2025 | 3.49 | 3.49 | 3.39 | 3.43 | 3.43 | 1.18% | 1,160 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -2.73% | 4,343 |
| Nov 6, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.96% | 8,795 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -0.59% | 930 |
| Nov 4, 2025 | 3.46 | 3.55 | 3.36 | 3.40 | 3.40 | -2.58% | 15,621 |
| Nov 3, 2025 | 3.51 | 3.58 | 3.46 | 3.49 | 3.49 | -0.85% | 14,113 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -2.22% | 6,261 |
| Oct 30, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 1.41% | 5,486 |
| Oct 29, 2025 | 3.61 | 3.64 | 3.52 | 3.55 | 3.55 | 0.28% | 6,043 |
| Oct 28, 2025 | 3.58 | 3.65 | 3.53 | 3.54 | 3.54 | -2.48% | 19,070 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | 0.97% | 9,576 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.56 | 3.60 | 3.60 | 0.98% | 47,335 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 6,667 |
| Oct 22, 2025 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 22,606 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | 0.70% | 14,392 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.58 | -0.97% | 3,688 |
| Oct 17, 2025 | 3.60 | 3.61 | 3.51 | 3.61 | 3.61 | 0.28% | 28,636 |
| Oct 16, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | - | 15,233 |
| Oct 15, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 9,021 |
| Oct 14, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | - | 16,489 |
| Oct 13, 2025 | 3.61 | 3.61 | 3.51 | 3.60 | 3.60 | - | 21,109 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 28,245 |
| Oct 9, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | 3.59 | 0.84% | 33,409 |
| Oct 8, 2025 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 4.25% | 8,609 |
| Oct 7, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.44% | 20,998 |
| Oct 6, 2025 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | 0.15% | 9,317 |
| Oct 3, 2025 | 3.40 | 3.47 | 3.40 | 3.43 | 3.43 | 1.33% | 7,296 |
| Oct 2, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.30% | 3,126 |
| Oct 1, 2025 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.59% | 1,110 |
| Sep 30, 2025 | 3.37 | 3.45 | 3.37 | 3.39 | 3.39 | 0.44% | 2,029 |
| Sep 29, 2025 | 3.40 | 3.47 | 3.38 | 3.38 | 3.38 | -0.44% | 13,391 |
| Sep 26, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.88% | 2,821 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 467 |
| Sep 24, 2025 | 3.43 | 3.55 | 3.39 | 3.42 | 3.42 | -0.87% | 14,432 |
| Sep 23, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | 0.15% | 983 |
| Sep 22, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -1.01% | 1,788 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 1,000 |
| Sep 18, 2025 | 3.46 | 3.59 | 3.42 | 3.42 | 3.42 | -1.01% | 8,228 |
| Sep 17, 2025 | 3.49 | 3.56 | 3.42 | 3.46 | 3.46 | -3.22% | 6,732 |
| Sep 16, 2025 | 3.54 | 3.57 | 3.42 | 3.57 | 3.57 | 3.33% | 1,314 |
| Sep 15, 2025 | 3.41 | 3.57 | 3.41 | 3.46 | 3.46 | -1.29% | 7,382 |
| Sep 12, 2025 | 3.53 | 3.53 | 3.40 | 3.50 | 3.50 | 3.86% | 25,390 |
| Sep 11, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | 0.60% | 7,349 |
| Sep 10, 2025 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 5,555 |
| Sep 9, 2025 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 3,214 |
| Sep 8, 2025 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 9,393 |
| Sep 5, 2025 | 3.47 | 3.48 | 3.30 | 3.35 | 3.35 | -3.18% | 55,993 |
| Sep 4, 2025 | 3.44 | 3.54 | 3.44 | 3.46 | 3.46 | -0.14% | 3,445 |
| Sep 3, 2025 | 3.50 | 3.71 | 3.43 | 3.47 | 3.47 | -1.00% | 22,903 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.44 | 3.50 | 3.50 | 2.34% | 8,554 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.42 | 3.42 | - | 176 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.40 | 3.42 | 3.42 | - | 193 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.40 | 3.42 | 3.42 | -1.87% | 4,192 |
| Aug 26, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | -1.55% | 1,168 |
| Aug 25, 2025 | 3.47 | 3.54 | 3.42 | 3.54 | 3.54 | 2.16% | 3,692 |
| Aug 22, 2025 | 3.44 | 3.47 | 3.41 | 3.47 | 3.47 | 0.58% | 3,273 |
| Aug 21, 2025 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -1.85% | 894 |
| Aug 20, 2025 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | -1.13% | 1,510 |
| Aug 19, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | 0.71% | 5,543 |
| Aug 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | 0.57% | 11,577 |
| Aug 15, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | -1.41% | 1,873 |
| Aug 14, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 0.14% | 4,612 |
| Aug 13, 2025 | 3.45 | 3.64 | 3.45 | 3.55 | 3.55 | 1.14% | 12,605 |
| Aug 12, 2025 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -0.85% | 3,646 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.43 | 3.54 | 3.54 | -0.28% | 10,149 |
| Aug 8, 2025 | 3.36 | 3.56 | 3.35 | 3.55 | 3.55 | 4.41% | 10,547 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | 1.19% | 6,512 |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 988 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | - | 2,605 |
| Aug 4, 2025 | 3.35 | 3.36 | 3.25 | 3.36 | 3.36 | - | 19,931 |
| Aug 1, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -1.47% | 4,644 |
| Jul 31, 2025 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -1.59% | 23,450 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -1.56% | 9,172 |
| Jul 29, 2025 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -1.95% | 9,591 |
| Jul 28, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | 0.14% | 19,885 |
| Jul 25, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | -0.42% | 3,779 |
| Jul 24, 2025 | 3.63 | 3.65 | 3.53 | 3.60 | 3.60 | -1.10% | 24,392 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -1.09% | 11,451 |
| Jul 22, 2025 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 3,706 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | - | 16,738 |