AmRest Holdings SE (BME:EAT)
Spain
· Delayed Price · Currency is EUR 2.950
-0.095 (-3.12%)
Mar 2, 2026, 9:05 AM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.08 | 3.15 | 2.95 | 3.05 | 3.05 | -3.03% | 65,164 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.09 | 3.14 | 3.14 | 1.13% | 926 |
| Feb 25, 2026 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | -0.16% | 12,920 |
| Feb 24, 2026 | 3.08 | 3.11 | 3.05 | 3.11 | 3.11 | 0.65% | 39,973 |
| Feb 23, 2026 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -1.12% | 7,830 |
| Feb 20, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.63% | 38,473 |
| Feb 19, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 49,633 |
| Feb 18, 2026 | 3.16 | 3.17 | 3.05 | 3.13 | 3.13 | - | 72,925 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | -0.79% | 73,453 |
| Feb 16, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 54,581 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.14 | 3.19 | 3.19 | 0.63% | 40,468 |
| Feb 12, 2026 | 3.19 | 3.20 | 3.13 | 3.17 | 3.17 | 0.48% | 54,152 |
| Feb 11, 2026 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 22,349 |
| Feb 10, 2026 | 3.21 | 3.26 | 3.14 | 3.19 | 3.19 | -2.60% | 102,224 |
| Feb 9, 2026 | 3.26 | 3.29 | 3.16 | 3.27 | 3.27 | 2.19% | 52,447 |
| Feb 6, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | -1.69% | 23,375 |
| Feb 5, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | - | 70,175 |
| Feb 4, 2026 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 53,609 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.21 | 3.24 | 3.24 | -2.71% | 152,593 |
| Feb 2, 2026 | 3.29 | 3.33 | 3.22 | 3.33 | 3.33 | 0.76% | 165,193 |
| Jan 30, 2026 | 3.26 | 3.32 | 3.23 | 3.30 | 3.30 | 1.07% | 42,903 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.19 | 3.27 | 3.27 | 1.56% | 170,971 |
| Jan 28, 2026 | 3.21 | 3.26 | 3.18 | 3.22 | 3.22 | -0.77% | 41,964 |
| Jan 27, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | -0.46% | 21,624 |
| Jan 26, 2026 | 3.27 | 3.30 | 3.20 | 3.26 | 3.26 | -0.46% | 39,372 |
| Jan 23, 2026 | 3.24 | 3.33 | 3.24 | 3.27 | 3.27 | -0.91% | 75,234 |
| Jan 22, 2026 | 3.34 | 3.36 | 3.27 | 3.30 | 3.30 | -1.79% | 67,861 |
| Jan 21, 2026 | 3.30 | 3.36 | 3.22 | 3.36 | 3.36 | 1.97% | 113,977 |
| Jan 20, 2026 | 3.30 | 3.36 | 3.24 | 3.30 | 3.30 | -0.30% | 169,939 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -2.51% | 13,507 |
| Jan 16, 2026 | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -2.59% | 44,843 |
| Jan 15, 2026 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | 2.96% | 27,567 |
| Jan 14, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.15% | 16,182 |
| Jan 13, 2026 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | 1.65% | 17,119 |
| Jan 12, 2026 | 3.32 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 36,228 |
| Jan 9, 2026 | 3.20 | 3.45 | 3.20 | 3.39 | 3.39 | 4.95% | 59,700 |
| Jan 8, 2026 | 3.26 | 3.40 | 3.23 | 3.23 | 3.23 | 0.94% | 43,615 |
| Jan 7, 2026 | 3.19 | 3.26 | 3.18 | 3.20 | 3.20 | 0.47% | 2,875 |
| Jan 6, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | -0.47% | 1,112 |
| Jan 5, 2026 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 4,941 |
| Jan 2, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 3.21% | 9,210 |
| Dec 31, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.95% | 650 |
| Dec 30, 2025 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | 0.80% | 16,468 |
| Dec 29, 2025 | 3.22 | 3.22 | 3.08 | 3.13 | 3.13 | -1.57% | 11,111 |
| Dec 24, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | 0.95% | 1,800 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -2.78% | 16,031 |
| Dec 22, 2025 | 3.24 | 3.25 | 3.12 | 3.24 | 3.24 | -1.67% | 9,473 |
| Dec 19, 2025 | 3.27 | 3.29 | 3.12 | 3.29 | 3.29 | 1.70% | 8,436 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -1.07% | 12,810 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.26 | 3.27 | 3.21 | -0.91% | 27,603 |
| Dec 16, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.24 | -2.37% | 34,179 |
| Dec 15, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.32 | 3.05% | 4,590 |
| Dec 12, 2025 | 3.38 | 3.40 | 3.28 | 3.28 | 3.22 | -3.39% | 3,961 |
| Dec 11, 2025 | 3.29 | 3.40 | 3.28 | 3.40 | 3.34 | 3.51% | 8,336 |
| Dec 10, 2025 | 3.35 | 3.39 | 3.28 | 3.28 | 3.22 | - | 7,413 |
| Dec 9, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.22 | -0.30% | 10,321 |
| Dec 8, 2025 | 3.31 | 3.39 | 3.29 | 3.29 | 3.23 | -3.52% | 14,515 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.33 | 3.41 | 3.35 | 1.79% | 4,016 |
| Dec 4, 2025 | 3.29 | 3.46 | 3.29 | 3.35 | 3.29 | -1.62% | 9,348 |
| Dec 3, 2025 | 3.39 | 3.41 | 3.29 | 3.41 | 3.35 | 1.79% | 8,041 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.29 | -1.04% | 11,544 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.32 | 1.05% | 7,290 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.29 | -0.45% | 2,964 |
| Nov 27, 2025 | 3.29 | 3.36 | 3.27 | 3.36 | 3.30 | 2.28% | 10,604 |
| Nov 26, 2025 | 3.25 | 3.29 | 3.23 | 3.29 | 3.23 | 2.02% | 7,982 |
| Nov 25, 2025 | 3.17 | 3.26 | 3.17 | 3.22 | 3.16 | 1.74% | 16,531 |
| Nov 24, 2025 | 3.05 | 3.18 | 3.02 | 3.17 | 3.11 | 3.94% | 13,608 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.95 | 3.05 | 2.99 | 1.16% | 7,406 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 2.96 | -0.33% | 4,566 |
| Nov 19, 2025 | 3.00 | 3.22 | 3.00 | 3.02 | 2.97 | 0.83% | 31,861 |
| Nov 18, 2025 | 3.05 | 3.05 | 2.97 | 3.00 | 2.94 | -2.76% | 28,411 |
| Nov 17, 2025 | 3.22 | 3.28 | 3.02 | 3.08 | 3.03 | -5.95% | 47,943 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.18 | 3.28 | 3.22 | -3.82% | 72,082 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.35 | -1.30% | 4,159 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.39 | 0.88% | 1,837 |
| Nov 11, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.36 | -0.15% | 565 |
| Nov 10, 2025 | 3.49 | 3.49 | 3.39 | 3.43 | 3.37 | 1.18% | 1,160 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.33 | -2.73% | 4,343 |
| Nov 6, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.42 | 2.96% | 8,795 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.32 | -0.59% | 930 |
| Nov 4, 2025 | 3.46 | 3.55 | 3.36 | 3.40 | 3.34 | -2.58% | 15,621 |
| Nov 3, 2025 | 3.51 | 3.58 | 3.46 | 3.49 | 3.43 | -0.85% | 14,113 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.52 | 3.52 | 3.46 | -2.22% | 6,261 |
| Oct 30, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 3.54 | 1.41% | 5,486 |
| Oct 29, 2025 | 3.61 | 3.64 | 3.52 | 3.55 | 3.49 | 0.28% | 6,043 |
| Oct 28, 2025 | 3.58 | 3.65 | 3.53 | 3.54 | 3.48 | -2.48% | 19,070 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.59 | 3.63 | 3.57 | 0.97% | 9,576 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.56 | 3.60 | 3.53 | 0.98% | 47,335 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.50 | - | 6,667 |
| Oct 22, 2025 | 3.55 | 3.61 | 3.55 | 3.56 | 3.50 | -1.11% | 22,606 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.54 | 3.60 | 3.54 | 0.70% | 14,392 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.51 | -0.97% | 3,688 |
| Oct 17, 2025 | 3.60 | 3.61 | 3.51 | 3.61 | 3.55 | 0.28% | 28,636 |
| Oct 16, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.54 | - | 15,233 |
| Oct 15, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.54 | - | 9,021 |
| Oct 14, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.54 | - | 16,489 |
| Oct 13, 2025 | 3.61 | 3.61 | 3.51 | 3.60 | 3.54 | - | 21,109 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.54 | 0.28% | 28,245 |
| Oct 9, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | 3.53 | 0.84% | 33,409 |
| Oct 8, 2025 | 3.45 | 3.56 | 3.45 | 3.56 | 3.50 | 4.25% | 8,609 |