AmRest Holdings SE (BME:EAT)
Spain
· Delayed Price · Currency is EUR 2.680
-0.055 (-2.01%)
Apr 28, 2026, 5:35 PM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.76 | 2.76 | 2.71 | 2.72 | - | -0.73% | 2,354 |
| Apr 27, 2026 | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | -0.18% | 9,566 |
| Apr 24, 2026 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.36% | 5,732 |
| Apr 23, 2026 | 2.75 | 2.77 | 2.72 | 2.75 | 2.75 | -2.14% | 5,293 |
| Apr 22, 2026 | 2.78 | 2.84 | 2.74 | 2.81 | 2.81 | 1.08% | 7,745 |
| Apr 21, 2026 | 2.74 | 2.92 | 2.68 | 2.78 | 2.78 | 3.15% | 37,560 |
| Apr 20, 2026 | 2.70 | 2.71 | 2.67 | 2.70 | 2.70 | -0.74% | 17,068 |
| Apr 17, 2026 | 2.68 | 2.73 | 2.65 | 2.72 | 2.72 | 0.56% | 13,174 |
| Apr 16, 2026 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | 0.75% | 12,376 |
| Apr 15, 2026 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 7,041 |
| Apr 14, 2026 | 2.69 | 2.73 | 2.68 | 2.70 | 2.70 | -0.18% | 13,497 |
| Apr 13, 2026 | 2.73 | 2.74 | 2.66 | 2.71 | 2.71 | -2.52% | 28,347 |
| Apr 10, 2026 | 2.73 | 2.80 | 2.73 | 2.78 | 2.78 | 0.36% | 19,872 |
| Apr 9, 2026 | 2.89 | 2.89 | 2.74 | 2.77 | 2.77 | -3.15% | 37,416 |
| Apr 8, 2026 | 2.73 | 2.92 | 2.71 | 2.86 | 2.86 | 7.74% | 60,696 |
| Apr 7, 2026 | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -0.56% | 13,323 |
| Apr 2, 2026 | 2.74 | 2.78 | 2.65 | 2.67 | 2.67 | -1.84% | 16,536 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | 0.74% | 9,725 |
| Mar 31, 2026 | 2.75 | 2.75 | 2.66 | 2.70 | 2.70 | -0.92% | 4,300 |
| Mar 30, 2026 | 2.69 | 2.79 | 2.67 | 2.72 | 2.72 | 2.26% | 27,338 |
| Mar 27, 2026 | 2.79 | 2.80 | 2.65 | 2.66 | 2.66 | -0.56% | 12,506 |
| Mar 26, 2026 | 2.69 | 2.76 | 2.67 | 2.68 | 2.68 | -3.08% | 7,640 |
| Mar 25, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 2.03% | 10,064 |
| Mar 24, 2026 | 2.71 | 2.71 | 2.64 | 2.71 | 2.71 | 1.31% | 2,596 |
| Mar 23, 2026 | 2.69 | 2.71 | 2.60 | 2.67 | 2.67 | 0.19% | 28,964 |
| Mar 20, 2026 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | -0.37% | 7,754 |
| Mar 19, 2026 | 2.70 | 2.71 | 2.67 | 2.68 | 2.68 | -1.29% | 6,401 |
| Mar 18, 2026 | 2.74 | 2.75 | 2.68 | 2.71 | 2.71 | 0.37% | 24,813 |
| Mar 17, 2026 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | 0.93% | 2,316 |
| Mar 16, 2026 | 2.69 | 2.75 | 2.68 | 2.68 | 2.68 | -0.37% | 10,475 |
| Mar 13, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -2.36% | 19,354 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -0.90% | 26,391 |
| Mar 11, 2026 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -2.29% | 18,470 |
| Mar 10, 2026 | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | - | 19,820 |
| Mar 9, 2026 | 2.80 | 2.85 | 2.73 | 2.84 | 2.84 | 1.07% | 40,097 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | 0.72% | 30,875 |
| Mar 5, 2026 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -3.79% | 53,256 |
| Mar 4, 2026 | 2.82 | 2.91 | 2.82 | 2.90 | 2.90 | 0.87% | 33,254 |
| Mar 3, 2026 | 3.00 | 3.05 | 2.81 | 2.88 | 2.88 | -1.03% | 244,333 |
| Mar 2, 2026 | 2.95 | 3.02 | 2.86 | 2.91 | 2.91 | -4.60% | 81,970 |
| 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 |