AmRest Holdings SE (WSE:EAT)
Poland
· Delayed Price · Currency is PLN 11.88
0.00 (0.00%)
At close: Mar 6, 2026
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.98 | 12.00 | 11.74 | 11.88 | 11.88 | - | 123,733 |
| Mar 5, 2026 | 12.26 | 12.26 | 11.86 | 11.88 | 11.88 | -1.82% | 121,400 |
| Mar 4, 2026 | 12.06 | 12.26 | 11.98 | 12.10 | 12.10 | 0.67% | 180,543 |
| Mar 3, 2026 | 12.14 | 12.96 | 12.02 | 12.02 | 12.02 | -0.17% | 352,658 |
| Mar 2, 2026 | 12.40 | 12.60 | 12.00 | 12.04 | 12.04 | -3.22% | 166,452 |
| Feb 27, 2026 | 13.00 | 13.20 | 12.34 | 12.44 | 12.44 | -5.76% | 292,090 |
| Feb 26, 2026 | 13.14 | 13.20 | 12.96 | 13.20 | 13.20 | 1.54% | 47,153 |
| Feb 25, 2026 | 13.02 | 13.22 | 12.88 | 13.00 | 13.00 | 0.93% | 56,895 |
| Feb 24, 2026 | 13.10 | 13.10 | 12.82 | 12.88 | 12.88 | -1.38% | 298,384 |
| Feb 23, 2026 | 13.16 | 13.18 | 12.96 | 13.06 | 13.06 | 0.62% | 51,775 |
| Feb 20, 2026 | 12.96 | 13.20 | 12.84 | 12.98 | 12.98 | 0.62% | 188,897 |
| Feb 19, 2026 | 12.96 | 13.14 | 12.78 | 12.90 | 12.90 | 0.47% | 99,887 |
| Feb 18, 2026 | 12.90 | 13.00 | 12.78 | 12.84 | 12.84 | -0.16% | 216,631 |
| Feb 17, 2026 | 13.10 | 13.18 | 12.82 | 12.86 | 12.86 | -1.38% | 119,211 |
| Feb 16, 2026 | 13.08 | 13.36 | 13.04 | 13.04 | 13.04 | -0.31% | 85,886 |
| Feb 13, 2026 | 13.30 | 13.32 | 13.08 | 13.08 | 13.08 | -1.21% | 76,688 |
| Feb 12, 2026 | 13.40 | 13.42 | 13.14 | 13.24 | 13.24 | -1.63% | 65,861 |
| Feb 11, 2026 | 13.36 | 13.46 | 13.10 | 13.46 | 13.46 | 1.97% | 71,822 |
| Feb 10, 2026 | 13.68 | 13.68 | 13.14 | 13.20 | 13.20 | -1.64% | 212,173 |
| Feb 9, 2026 | 13.56 | 13.80 | 13.42 | 13.42 | 13.42 | 0.15% | 115,640 |
| Feb 6, 2026 | 13.48 | 13.66 | 13.36 | 13.40 | 13.40 | -0.74% | 42,888 |
| Feb 5, 2026 | 13.56 | 13.72 | 13.50 | 13.50 | 13.50 | -0.30% | 155,879 |
| Feb 4, 2026 | 13.60 | 13.78 | 13.52 | 13.54 | 13.54 | 0.74% | 82,348 |
| Feb 3, 2026 | 13.60 | 13.86 | 13.40 | 13.44 | 13.44 | -1.03% | 174,975 |
| Feb 2, 2026 | 13.58 | 13.68 | 13.36 | 13.58 | 13.58 | - | 206,761 |
| Jan 30, 2026 | 13.66 | 13.70 | 13.48 | 13.58 | 13.58 | 0.44% | 140,018 |
| Jan 29, 2026 | 13.46 | 13.74 | 13.30 | 13.52 | 13.52 | 1.20% | 158,662 |
| Jan 28, 2026 | 13.40 | 13.50 | 13.26 | 13.36 | 13.36 | -0.15% | 98,793 |
| Jan 27, 2026 | 13.68 | 13.68 | 13.36 | 13.38 | 13.38 | -0.74% | 70,735 |
| Jan 26, 2026 | 13.38 | 13.70 | 13.38 | 13.48 | 13.48 | 0.15% | 1,075,029 |
| Jan 23, 2026 | 13.82 | 13.92 | 13.38 | 13.46 | 13.46 | -1.32% | 133,863 |
| Jan 22, 2026 | 13.74 | 13.96 | 13.64 | 13.64 | 13.64 | -0.29% | 163,580 |
| Jan 21, 2026 | 13.70 | 13.90 | 13.52 | 13.68 | 13.68 | -0.58% | 534,785 |
| Jan 20, 2026 | 13.84 | 14.10 | 13.56 | 13.76 | 13.76 | -0.58% | 313,801 |
| Jan 19, 2026 | 13.90 | 14.04 | 13.82 | 13.84 | 13.84 | -1.42% | 55,905 |
| Jan 16, 2026 | 14.30 | 14.48 | 13.88 | 14.04 | 14.04 | -1.27% | 106,214 |
| Jan 15, 2026 | 14.26 | 14.28 | 14.02 | 14.22 | 14.22 | 0.85% | 60,422 |
| Jan 14, 2026 | 14.02 | 14.26 | 13.98 | 14.10 | 14.10 | -0.56% | 79,259 |
| Jan 13, 2026 | 14.04 | 14.40 | 13.94 | 14.18 | 14.18 | 2.31% | 63,730 |
| Jan 12, 2026 | 14.00 | 14.20 | 13.82 | 13.86 | 13.86 | -0.14% | 92,683 |
| Jan 9, 2026 | 13.48 | 14.00 | 13.48 | 13.88 | 13.88 | 2.81% | 118,437 |
| Jan 8, 2026 | 13.74 | 13.94 | 13.46 | 13.50 | 13.50 | -1.32% | 123,584 |
| Jan 7, 2026 | 13.80 | 13.80 | 13.42 | 13.68 | 13.68 | 0.15% | 73,189 |
| Jan 5, 2026 | 13.74 | 13.76 | 13.48 | 13.66 | 13.66 | 1.04% | 87,157 |
| Jan 2, 2026 | 13.38 | 13.70 | 13.34 | 13.52 | 13.52 | 0.90% | 76,251 |
| Dec 30, 2025 | 13.50 | 13.58 | 13.30 | 13.40 | 13.40 | -0.45% | 88,452 |
| Dec 29, 2025 | 13.32 | 13.56 | 13.28 | 13.46 | 13.46 | 1.20% | 51,329 |
| Dec 23, 2025 | 13.14 | 13.34 | 13.04 | 13.30 | 13.30 | 1.22% | 116,253 |
| Dec 22, 2025 | 13.18 | 13.36 | 13.02 | 13.14 | 13.14 | -1.20% | 119,790 |
| Dec 19, 2025 | 13.36 | 13.38 | 13.02 | 13.30 | 13.30 | -0.45% | 175,035 |
| Dec 18, 2025 | 13.50 | 13.54 | 13.20 | 13.36 | 13.36 | -1.76% | 91,204 |
| Dec 17, 2025 | 13.88 | 13.88 | 13.60 | 13.60 | 13.36 | -2.02% | 70,012 |
| Dec 16, 2025 | 13.84 | 13.94 | 13.58 | 13.88 | 13.64 | -0.57% | 92,714 |
| Dec 15, 2025 | 13.98 | 14.12 | 13.80 | 13.96 | 13.72 | 0.58% | 62,772 |
| Dec 12, 2025 | 14.00 | 14.12 | 13.88 | 13.88 | 13.64 | -1.00% | 47,633 |
| Dec 11, 2025 | 13.74 | 14.28 | 13.74 | 14.02 | 13.77 | 2.04% | 137,116 |
| Dec 10, 2025 | 13.90 | 14.00 | 13.74 | 13.74 | 13.50 | -0.58% | 23,852 |
| Dec 9, 2025 | 14.00 | 14.00 | 13.80 | 13.82 | 13.58 | -1.29% | 33,217 |
| Dec 8, 2025 | 14.00 | 14.18 | 13.78 | 14.00 | 13.75 | - | 50,962 |
| Dec 5, 2025 | 14.68 | 14.68 | 13.90 | 14.00 | 13.75 | -4.63% | 94,926 |
| Dec 4, 2025 | 14.40 | 14.70 | 14.40 | 14.68 | 14.42 | 1.94% | 60,582 |
| Dec 3, 2025 | 14.48 | 14.52 | 14.22 | 14.40 | 14.15 | -0.41% | 92,931 |
| Dec 2, 2025 | 14.18 | 14.48 | 14.14 | 14.46 | 14.21 | 1.12% | 79,867 |
| Dec 1, 2025 | 14.08 | 14.30 | 14.04 | 14.30 | 14.05 | 0.42% | 49,516 |
| Nov 28, 2025 | 14.20 | 14.36 | 14.14 | 14.24 | 13.99 | 0.71% | 82,249 |
| Nov 27, 2025 | 13.96 | 14.26 | 13.74 | 14.14 | 13.89 | 1.73% | 83,630 |
| Nov 26, 2025 | 13.88 | 13.90 | 13.70 | 13.90 | 13.66 | 0.14% | 101,746 |
| Nov 25, 2025 | 13.50 | 13.88 | 13.46 | 13.88 | 13.64 | 0.73% | 85,250 |
| Nov 24, 2025 | 12.84 | 13.78 | 12.82 | 13.78 | 13.54 | 8.68% | 211,388 |
| Nov 21, 2025 | 12.80 | 12.94 | 12.48 | 12.68 | 12.46 | -2.16% | 79,619 |
| Nov 20, 2025 | 13.00 | 13.00 | 12.64 | 12.96 | 12.73 | 0.78% | 78,693 |
| Nov 19, 2025 | 12.82 | 13.22 | 12.64 | 12.86 | 12.63 | 1.58% | 137,099 |
| Nov 18, 2025 | 12.60 | 12.72 | 12.40 | 12.66 | 12.44 | -0.31% | 152,207 |
| Nov 17, 2025 | 13.72 | 13.72 | 12.70 | 12.70 | 12.48 | -6.62% | 493,923 |
| Nov 14, 2025 | 14.40 | 14.42 | 13.34 | 13.60 | 13.36 | -5.56% | 543,509 |
| Nov 13, 2025 | 14.32 | 14.60 | 14.32 | 14.40 | 14.15 | 0.70% | 41,373 |
| Nov 12, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.05 | - | 46,665 |
| Nov 10, 2025 | 14.36 | 14.50 | 14.30 | 14.30 | 14.05 | -0.69% | 41,240 |
| Nov 7, 2025 | 14.72 | 14.78 | 14.38 | 14.40 | 14.15 | -0.41% | 68,185 |
| Nov 6, 2025 | 14.50 | 14.74 | 14.46 | 14.46 | 14.21 | - | 92,349 |
| Nov 5, 2025 | 14.48 | 14.52 | 14.34 | 14.46 | 14.21 | 0.98% | 64,389 |
| Nov 4, 2025 | 14.58 | 14.74 | 14.26 | 14.32 | 14.07 | -2.32% | 216,201 |
| Nov 3, 2025 | 14.96 | 15.00 | 14.66 | 14.66 | 14.40 | -0.95% | 67,165 |
| Oct 31, 2025 | 15.00 | 15.14 | 14.80 | 14.80 | 14.54 | -1.33% | 121,730 |
| Oct 30, 2025 | 15.02 | 15.18 | 15.00 | 15.00 | 14.74 | -0.27% | 55,992 |
| Oct 29, 2025 | 15.34 | 15.34 | 14.98 | 15.04 | 14.78 | -1.96% | 84,833 |
| Oct 28, 2025 | 15.02 | 15.34 | 15.02 | 15.34 | 15.07 | 1.99% | 128,549 |
| Oct 27, 2025 | 15.32 | 15.40 | 15.02 | 15.04 | 14.78 | -1.57% | 61,175 |
| Oct 24, 2025 | 14.80 | 15.34 | 14.70 | 15.28 | 15.01 | 2.83% | 148,053 |
| Oct 23, 2025 | 14.82 | 15.16 | 14.82 | 14.86 | 14.60 | - | 164,695 |
| Oct 22, 2025 | 15.00 | 15.06 | 14.86 | 14.86 | 14.60 | -0.80% | 51,096 |
| Oct 21, 2025 | 15.06 | 15.18 | 14.90 | 14.98 | 14.72 | -0.53% | 86,833 |
| Oct 20, 2025 | 15.20 | 15.20 | 14.98 | 15.06 | 14.80 | -0.92% | 70,377 |
| Oct 17, 2025 | 15.30 | 15.30 | 15.02 | 15.20 | 14.93 | -0.65% | 84,681 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.14 | 15.30 | 15.03 | - | 116,413 |
| Oct 15, 2025 | 15.38 | 15.56 | 15.20 | 15.30 | 15.03 | -0.39% | 86,464 |
| Oct 14, 2025 | 15.18 | 15.56 | 15.14 | 15.36 | 15.09 | 1.32% | 174,501 |
| Oct 13, 2025 | 15.14 | 15.26 | 15.02 | 15.16 | 14.89 | -0.92% | 109,618 |
| Oct 10, 2025 | 15.04 | 15.30 | 14.80 | 15.30 | 15.03 | 1.86% | 151,263 |
| Oct 9, 2025 | 15.10 | 15.26 | 14.94 | 15.02 | 14.76 | 0.54% | 165,787 |