Skip to main content
AmRest Holdings SE (WSE:EAT)
Poland flag Poland · Delayed Price · Currency is PLN
14.00
-0.68 (-4.63%)
Dec 5, 2025, 5:04 PM CET

AmRest Holdings SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6814.6813.9014.0014.00-4.63%94,926
Dec 4, 202514.4014.7014.4014.6814.681.94%60,582
Dec 3, 202514.4814.5214.2214.4014.40-0.41%92,931
Dec 2, 202514.1814.4814.1414.4614.461.12%79,867
Dec 1, 202514.0814.3014.0414.3014.300.42%49,516
Nov 28, 202514.2014.3614.1414.2414.240.71%82,249
Nov 27, 202513.9614.2613.7414.1414.141.73%83,630
Nov 26, 202513.8813.9013.7013.9013.900.14%101,746
Nov 25, 202513.5013.8813.4613.8813.880.73%85,250
Nov 24, 202512.8413.7812.8213.7813.788.68%211,388
Nov 21, 202512.8012.9412.4812.6812.68-2.16%79,619
Nov 20, 202513.0013.0012.6412.9612.960.78%78,693
Nov 19, 202512.8213.2212.6412.8612.861.58%137,099
Nov 18, 202512.6012.7212.4012.6612.66-0.31%152,207
Nov 17, 202513.7213.7212.7012.7012.70-6.62%493,923
Nov 14, 202514.4014.4213.3413.6013.60-5.56%543,509
Nov 13, 202514.3214.6014.3214.4014.400.70%41,373
Nov 12, 202514.5014.6014.3014.3014.30-46,665
Nov 10, 202514.3614.5014.3014.3014.30-0.69%41,240
Nov 7, 202514.7214.7814.3814.4014.40-0.41%68,185
Nov 6, 202514.5014.7414.4614.4614.46-92,349
Nov 5, 202514.4814.5214.3414.4614.460.98%64,389
Nov 4, 202514.5814.7414.2614.3214.32-2.32%216,201
Nov 3, 202514.9615.0014.6614.6614.66-0.95%67,165
Oct 31, 202515.0015.1414.8014.8014.80-1.33%121,730
Oct 30, 202515.0215.1815.0015.0015.00-0.27%55,992
Oct 29, 202515.3415.3414.9815.0415.04-1.96%84,833
Oct 28, 202515.0215.3415.0215.3415.341.99%128,549
Oct 27, 202515.3215.4015.0215.0415.04-1.57%61,175
Oct 24, 202514.8015.3414.7015.2815.282.83%148,053
Oct 23, 202514.8215.1614.8214.8614.86-164,695
Oct 22, 202515.0015.0614.8614.8614.86-0.80%51,096
Oct 21, 202515.0615.1814.9014.9814.98-0.53%86,833
Oct 20, 202515.2015.2014.9815.0615.06-0.92%70,377
Oct 17, 202515.3015.3015.0215.2015.20-0.65%84,681
Oct 16, 202515.3815.3815.1415.3015.30-116,413
Oct 15, 202515.3815.5615.2015.3015.30-0.39%86,464
Oct 14, 202515.1815.5615.1415.3615.361.32%174,501
Oct 13, 202515.1415.2615.0215.1615.16-0.92%109,618
Oct 10, 202515.0415.3014.8015.3015.301.86%151,263
Oct 9, 202515.1015.2614.9415.0215.020.54%165,787
Oct 8, 202514.8014.9414.6214.9414.942.47%214,304
Oct 7, 202514.4614.7814.4614.5814.580.69%580,970
Oct 6, 202514.8414.8414.4814.4814.48-2.69%526,728
Oct 3, 202514.6014.9014.5014.8814.882.62%109,164
Oct 2, 202514.4214.5014.3214.5014.500.83%45,517
Oct 1, 202514.4614.4614.3014.3814.38-0.55%72,541
Sep 30, 202514.5614.6014.4014.4614.46-0.69%72,842
Sep 29, 202514.8614.8614.5014.5614.56-1.62%47,809
Sep 26, 202514.7214.8014.6014.8014.801.09%13,983
Sep 25, 202514.5614.7814.5214.6414.640.55%24,698
Sep 24, 202514.8814.8814.5614.5614.56-0.27%24,688
Sep 23, 202514.7814.8814.5614.6014.60-0.54%8,350
Sep 22, 202514.5014.7814.4614.6814.681.24%26,773
Sep 19, 202514.8014.9814.5014.5014.50-2.03%38,169
Sep 18, 202514.9814.9814.8014.8014.80-1.20%15,107
Sep 17, 202515.0015.0414.8014.9814.98-0.40%27,664
Sep 16, 202515.0615.2014.9015.0415.040.94%55,585
Sep 15, 202514.8615.0614.7614.9014.901.64%77,200
Sep 12, 202514.5614.8614.4614.6614.660.69%42,151
Sep 11, 202514.4214.6414.2214.5614.562.25%61,224
Sep 10, 202514.4814.4814.0814.2414.24-1.79%66,901
Sep 9, 202514.0614.5614.0614.5014.500.97%69,622
Sep 8, 202514.1414.4013.9814.3614.362.43%125,470
Sep 5, 202514.9814.9813.7414.0214.02-6.41%593,866
Sep 4, 202514.9214.9814.7214.9814.980.40%10,874
Sep 3, 202514.6015.0014.6014.9214.920.95%64,492
Sep 2, 202514.8014.8214.5414.7814.780.82%29,269
Sep 1, 202514.7214.9014.6014.6614.660.96%37,271
Aug 29, 202514.7414.7414.4214.5214.52-1.49%26,943
Aug 28, 202514.5214.7414.4614.7414.741.66%30,456
Aug 27, 202514.4814.7014.4014.5014.50-0.82%58,499
Aug 26, 202514.8014.8014.4814.6214.62-1.22%91,808
Aug 25, 202514.9214.9214.6214.8014.800.14%38,804
Aug 22, 202514.5214.8814.4614.7814.781.79%45,299
Aug 21, 202514.9414.9414.4414.5214.52-1.49%173,271
Aug 20, 202515.0015.2214.7414.7414.74-1.99%76,854
Aug 19, 202515.4015.4415.0015.0415.04-2.08%101,560
Aug 18, 202514.9815.3614.9415.3615.363.09%80,264
Aug 14, 202514.9214.9814.5814.9014.90-0.13%210,331
Aug 13, 202515.0215.0214.5014.9214.92-0.40%215,601
Aug 12, 202514.6415.0014.4614.9814.982.32%133,353
Aug 11, 202514.5014.7814.4814.6414.641.24%58,984
Aug 8, 202514.4614.4814.1614.4614.461.12%66,999
Aug 7, 202514.2214.4814.2214.3014.300.56%76,944
Aug 6, 202514.5214.6014.2214.2214.22-1.93%62,719
Aug 5, 202514.5414.6014.2414.5014.500.28%75,738
Aug 4, 202514.2614.5014.0414.4614.461.83%97,845
Aug 1, 202514.4014.4014.2014.2014.20-0.84%66,379
Jul 31, 202514.7614.7614.3214.3214.32-2.19%106,506
Jul 30, 202514.9415.0614.6414.6414.64-1.61%76,423
Jul 29, 202515.2215.3414.8214.8814.88-2.23%159,692
Jul 28, 202515.3015.4415.2215.2215.22-0.52%101,260
Jul 25, 202515.1815.4815.1615.3015.300.92%115,104
Jul 24, 202515.4815.4815.1615.1615.16-1.43%71,232
Jul 23, 202515.7415.7415.2415.3815.38-1.03%126,106
Jul 22, 202515.7615.7815.5415.5415.54-1.40%94,048
Jul 21, 202515.7415.8215.5815.7615.760.38%141,193
Jul 18, 202515.6815.7415.5015.7015.700.13%119,351
Jul 17, 202515.7415.7415.3815.6815.68-0.38%149,353