AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 4.170 | 4.200 | 4.095 | 4.150 | 4.061 | 12,689 |
| 2025-02-28 | 4.150 | 4.295 | 4.065 | 4.075 | 3.988 | 23,160 |
| 2025-02-27 | 4.370 | 4.370 | 4.220 | 4.365 | 4.272 | 1,200 |
| 2025-02-26 | 4.165 | 4.385 | 4.165 | 4.230 | 4.139 | 370 |
| 2025-02-25 | 4.420 | 4.420 | 4.230 | 4.230 | 4.139 | 10 |
| 2025-02-24 | 4.280 | 4.440 | 4.230 | 4.230 | 4.139 | 3,248 |
| 2025-02-21 | 4.170 | 4.430 | 4.170 | 4.260 | 4.169 | 675 |
| 2025-02-20 | 4.240 | 4.435 | 4.155 | 4.435 | 4.340 | 1,300 |
| 2025-02-19 | 4.420 | 4.420 | 4.375 | 4.420 | 4.325 | 508 |
| 2025-02-18 | 4.320 | 4.320 | 4.215 | 4.215 | 4.125 | 138 |
| 2025-02-17 | 4.240 | 4.240 | 4.200 | 4.215 | 4.125 | 582 |
| 2025-02-14 | 4.365 | 4.365 | 4.360 | 4.360 | 4.267 | 574 |
| 2025-02-13 | 4.560 | 4.560 | 4.310 | 4.560 | 4.462 | 761 |
| 2025-02-12 | 4.380 | 4.560 | 4.315 | 4.535 | 4.438 | 1,806 |
| 2025-02-11 | 4.260 | 4.340 | 4.260 | 4.340 | 4.247 | 3,316 |
| 2025-02-10 | 4.260 | 4.260 | 4.055 | 4.055 | 3.968 | 200 |
| 2025-02-07 | 4.005 | 4.200 | 4.000 | 4.055 | 3.968 | 4,567 |
| 2025-02-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.012 | 8,010 |
| 2025-02-05 | 4.150 | 4.150 | 4.050 | 4.150 | 4.061 | 3,328 |
| 2025-02-04 | 4.050 | 4.050 | 4.050 | 4.050 | 3.963 | 0 |
| 2025-02-03 | 4.110 | 4.110 | 4.050 | 4.050 | 3.963 | 482 |
| 2025-01-31 | 4.050 | 4.050 | 4.050 | 4.050 | 3.963 | 366 |
| 2025-01-30 | 4.000 | 4.050 | 4.000 | 4.050 | 3.963 | 2,804 |
| 2025-01-29 | 4.000 | 4.260 | 3.950 | 3.955 | 3.870 | 7,018 |
| 2025-01-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.914 | 436 |
| 2025-01-27 | 3.980 | 4.000 | 3.950 | 4.000 | 3.914 | 7,189 |
| 2025-01-24 | 3.900 | 3.930 | 3.900 | 3.930 | 3.846 | 300 |
| 2025-01-23 | 3.960 | 3.960 | 3.760 | 3.930 | 3.846 | 3,192 |
| 2025-01-22 | 3.900 | 3.940 | 3.900 | 3.920 | 3.836 | 1,300 |
| 2025-01-21 | 3.975 | 3.975 | 3.855 | 3.855 | 3.773 | 4,563 |
| 2025-01-20 | 3.840 | 3.840 | 3.830 | 3.840 | 3.758 | 1,460 |
| 2025-01-17 | 3.850 | 3.935 | 3.810 | 3.820 | 3.738 | 2,943 |
| 2025-01-16 | 4.130 | 4.130 | 3.870 | 3.875 | 3.792 | 12,481 |
| 2025-01-15 | 4.095 | 4.095 | 3.960 | 4.025 | 3.939 | 828 |
| 2025-01-14 | 3.970 | 4.130 | 3.950 | 3.950 | 3.865 | 1,855 |
| 2025-01-13 | 4.130 | 4.150 | 3.970 | 4.030 | 3.944 | 7,071 |
| 2025-01-10 | 4.140 | 4.160 | 4.140 | 4.140 | 4.051 | 1,410 |
| 2025-01-09 | 4.335 | 4.335 | 4.170 | 4.250 | 4.159 | 2,433 |
| 2025-01-08 | 4.470 | 4.470 | 4.265 | 4.270 | 4.179 | 2,417 |
| 2025-01-07 | 4.300 | 4.355 | 4.180 | 4.355 | 4.262 | 5,000 |
| 2025-01-06 | 4.540 | 4.540 | 4.380 | 4.380 | 4.286 | 120 |
| 2025-01-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.286 | 1,403 |
| 2025-01-02 | 4.255 | 4.300 | 4.255 | 4.255 | 4.164 | 1,117 |
| 2024-12-31 | 4.340 | 4.400 | 4.200 | 4.400 | 4.306 | 1,148 |
| 2024-12-30 | 4.300 | 4.415 | 4.110 | 4.350 | 4.257 | 7,169 |
| 2024-12-27 | 4.200 | 4.405 | 4.200 | 4.405 | 4.311 | 4,029 |
| 2024-12-24 | 4.300 | 4.400 | 4.300 | 4.400 | 4.306 | 387 |
| 2024-12-23 | 4.405 | 4.405 | 4.205 | 4.400 | 4.306 | 2,876 |
| 2024-12-20 | 4.340 | 4.415 | 4.080 | 4.415 | 4.321 | 5,632 |
| 2024-12-19 | 4.415 | 4.495 | 4.415 | 4.415 | 4.321 | 848 |
| 2024-12-18 | 4.550 | 4.550 | 4.460 | 4.460 | 4.296 | 3,702 |
| 2024-12-17 | 4.660 | 4.730 | 4.460 | 4.550 | 4.383 | 13,944 |
| 2024-12-16 | 4.840 | 4.840 | 4.635 | 4.780 | 4.604 | 3,086 |
| 2024-12-13 | 4.715 | 4.980 | 4.715 | 4.790 | 4.614 | 4,957 |
| 2024-12-12 | 4.775 | 4.840 | 4.775 | 4.840 | 4.662 | 25 |
| 2024-12-11 | 4.840 | 4.840 | 4.840 | 4.840 | 4.662 | 500 |
| 2024-12-10 | 4.765 | 4.890 | 4.760 | 4.890 | 4.710 | 3,099 |
| 2024-12-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.672 | 822 |
| 2024-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 0 |
| 2024-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-18 | 0.0700 EUR |
| 2024-12-19 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.