Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates
· Delayed Price · Currency is AED 1.730
-0.030 (-1.70%)
At close: Dec 5, 2025
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 1,550,523 |
| Dec 4, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 4,960,538 |
| Dec 3, 2025 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 2.31% | 10,876,190 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 1,335,918 |
| Nov 27, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 4,080,170 |
| Nov 26, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 7,865,995 |
| Nov 25, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 15,124,820 |
| Nov 24, 2025 | 1.76 | 1.78 | 1.69 | 1.78 | 1.78 | 2.30% | 17,132,500 |
| Nov 21, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 3,615,817 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 9,784,261 |
| Nov 19, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 16,667,070 |
| Nov 18, 2025 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -2.20% | 11,694,790 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.67% | 6,404,310 |
| Nov 14, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 1,631,842 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 5,666,070 |
| Nov 12, 2025 | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | 1.61% | 12,304,490 |
| Nov 11, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 4,081,896 |
| Nov 10, 2025 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 8,367,403 |
| Nov 7, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 3,918,171 |
| Nov 6, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 9,558,538 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -2.14% | 6,367,192 |
| Nov 4, 2025 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | -1.06% | 18,806,640 |
| Nov 3, 2025 | 2.04 | 2.06 | 1.89 | 1.89 | 1.89 | -9.57% | 19,432,890 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.09 | 2.09 | 2.09 | -5.00% | 4,555,273 |
| Oct 30, 2025 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 4,075,271 |
| Oct 29, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 3,764,265 |
| Oct 28, 2025 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | 0.93% | 18,454,100 |
| Oct 27, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 3,045,870 |
| Oct 24, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 1.45% | 890,924 |
| Oct 23, 2025 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | -1.43% | 2,463,320 |
| Oct 22, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 1,227,168 |
| Oct 21, 2025 | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | -0.48% | 7,704,887 |
| Oct 20, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | -1.42% | 6,474,812 |
| Oct 17, 2025 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | - | 2,790,422 |
| Oct 16, 2025 | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | 1.92% | 16,012,910 |
| Oct 15, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 1.96% | 10,953,180 |
| Oct 14, 2025 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 9,686,587 |
| Oct 13, 2025 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 4,096,111 |
| Oct 10, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 1,331,691 |
| Oct 9, 2025 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 2.02% | 5,631,441 |
| Oct 8, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 3,390,368 |
| Oct 7, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 8,232,351 |
| Oct 6, 2025 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 2.04% | 7,806,553 |
| Oct 3, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 1,036,627 |
| Oct 2, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 1,439,258 |
| Oct 1, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 4,755,900 |
| Sep 30, 2025 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 7,028,172 |
| Sep 29, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 1.57% | 7,680,866 |
| Sep 26, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 1,001,319 |
| Sep 25, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 6,188,263 |