AmRest Holdings SE (WSE:EAT)
Poland
· Delayed Price · Currency is PLN 11.32
-0.22 (-1.91%)
Apr 28, 2026, 5:02 PM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.54 | 11.66 | 11.32 | 11.32 | 11.32 | -1.91% | 444,180 |
| Apr 27, 2026 | 11.74 | 11.84 | 11.54 | 11.54 | 11.54 | -0.69% | 51,045 |
| Apr 24, 2026 | 11.60 | 11.72 | 11.58 | 11.62 | 11.62 | -1.02% | 34,048 |
| Apr 23, 2026 | 11.70 | 11.74 | 11.58 | 11.74 | 11.74 | 0.34% | 27,611 |
| Apr 22, 2026 | 11.60 | 11.80 | 11.52 | 11.70 | 11.70 | -0.17% | 208,887 |
| Apr 21, 2026 | 11.36 | 12.44 | 11.26 | 11.72 | 11.72 | 3.17% | 1,007,001 |
| Apr 20, 2026 | 11.32 | 11.42 | 11.22 | 11.36 | 11.36 | -0.53% | 65,361 |
| Apr 17, 2026 | 11.36 | 11.50 | 11.36 | 11.42 | 11.42 | 0.18% | 197,021 |
| Apr 16, 2026 | 11.46 | 11.54 | 11.30 | 11.40 | 11.40 | 0.18% | 321,500 |
| Apr 15, 2026 | 11.54 | 11.54 | 11.14 | 11.38 | 11.38 | - | 354,569 |
| Apr 14, 2026 | 11.48 | 11.60 | 11.22 | 11.38 | 11.38 | 1.43% | 60,706 |
| Apr 13, 2026 | 11.84 | 11.84 | 11.12 | 11.22 | 11.22 | -4.10% | 135,954 |
| Apr 10, 2026 | 11.86 | 11.90 | 11.54 | 11.70 | 11.70 | -1.02% | 43,239 |
| Apr 9, 2026 | 11.68 | 11.92 | 11.60 | 11.82 | 11.82 | 1.03% | 286,992 |
| Apr 8, 2026 | 11.54 | 11.76 | 11.44 | 11.70 | 11.70 | 2.45% | 81,621 |
| Apr 7, 2026 | 11.52 | 11.68 | 11.26 | 11.42 | 11.42 | -1.04% | 64,687 |
| Apr 2, 2026 | 11.44 | 11.60 | 11.30 | 11.54 | 11.54 | 1.05% | 57,753 |
| Apr 1, 2026 | 11.70 | 11.72 | 11.42 | 11.42 | 11.42 | -0.17% | 35,428 |
| Mar 31, 2026 | 11.50 | 11.50 | 11.38 | 11.44 | 11.44 | -0.17% | 72,260 |
| Mar 30, 2026 | 11.64 | 11.64 | 11.24 | 11.46 | 11.46 | -0.17% | 60,954 |
| Mar 27, 2026 | 11.62 | 11.64 | 11.42 | 11.48 | 11.48 | -1.37% | 52,749 |
| Mar 26, 2026 | 11.60 | 11.72 | 11.58 | 11.64 | 11.64 | 0.17% | 50,319 |
| Mar 25, 2026 | 11.58 | 11.80 | 11.50 | 11.62 | 11.62 | 1.40% | 63,910 |
| Mar 24, 2026 | 11.78 | 11.78 | 11.40 | 11.46 | 11.46 | -1.21% | 85,050 |
| Mar 23, 2026 | 11.30 | 11.62 | 11.14 | 11.60 | 11.60 | 2.47% | 200,766 |
| Mar 20, 2026 | 11.50 | 11.50 | 11.30 | 11.32 | 11.32 | -0.70% | 117,358 |
| Mar 19, 2026 | 11.72 | 11.72 | 11.10 | 11.40 | 11.40 | -0.18% | 135,232 |
| Mar 18, 2026 | 11.82 | 11.82 | 11.42 | 11.42 | 11.42 | -0.70% | 84,116 |
| Mar 17, 2026 | 11.42 | 11.58 | 11.40 | 11.50 | 11.50 | - | 54,388 |
| Mar 16, 2026 | 11.38 | 11.98 | 11.38 | 11.50 | 11.50 | 0.88% | 65,500 |
| Mar 13, 2026 | 11.66 | 11.66 | 11.40 | 11.40 | 11.40 | -1.21% | 152,564 |
| Mar 12, 2026 | 11.92 | 11.92 | 11.46 | 11.54 | 11.54 | -1.37% | 213,895 |
| Mar 11, 2026 | 12.00 | 12.00 | 11.58 | 11.70 | 11.70 | -1.35% | 160,092 |
| Mar 10, 2026 | 11.98 | 12.14 | 11.76 | 11.86 | 11.86 | -0.50% | 86,604 |
| Mar 9, 2026 | 11.70 | 11.98 | 11.60 | 11.92 | 11.92 | 0.34% | 176,519 |
| 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 |