AmRest Holdings SE (WSE:EAT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.68 | 14.68 | 13.90 | 14.00 | 14.00 | -4.63% | 94,926 |
| Dec 4, 2025 | 14.40 | 14.70 | 14.40 | 14.68 | 14.68 | 1.94% | 60,582 |
| Dec 3, 2025 | 14.48 | 14.52 | 14.22 | 14.40 | 14.40 | -0.41% | 92,931 |
| Dec 2, 2025 | 14.18 | 14.48 | 14.14 | 14.46 | 14.46 | 1.12% | 79,867 |
| Dec 1, 2025 | 14.08 | 14.30 | 14.04 | 14.30 | 14.30 | 0.42% | 49,516 |
| Nov 28, 2025 | 14.20 | 14.36 | 14.14 | 14.24 | 14.24 | 0.71% | 82,249 |
| Nov 27, 2025 | 13.96 | 14.26 | 13.74 | 14.14 | 14.14 | 1.73% | 83,630 |
| Nov 26, 2025 | 13.88 | 13.90 | 13.70 | 13.90 | 13.90 | 0.14% | 101,746 |
| Nov 25, 2025 | 13.50 | 13.88 | 13.46 | 13.88 | 13.88 | 0.73% | 85,250 |
| Nov 24, 2025 | 12.84 | 13.78 | 12.82 | 13.78 | 13.78 | 8.68% | 211,388 |
| Nov 21, 2025 | 12.80 | 12.94 | 12.48 | 12.68 | 12.68 | -2.16% | 79,619 |
| Nov 20, 2025 | 13.00 | 13.00 | 12.64 | 12.96 | 12.96 | 0.78% | 78,693 |
| Nov 19, 2025 | 12.82 | 13.22 | 12.64 | 12.86 | 12.86 | 1.58% | 137,099 |
| Nov 18, 2025 | 12.60 | 12.72 | 12.40 | 12.66 | 12.66 | -0.31% | 152,207 |
| Nov 17, 2025 | 13.72 | 13.72 | 12.70 | 12.70 | 12.70 | -6.62% | 493,923 |
| Nov 14, 2025 | 14.40 | 14.42 | 13.34 | 13.60 | 13.60 | -5.56% | 543,509 |
| Nov 13, 2025 | 14.32 | 14.60 | 14.32 | 14.40 | 14.40 | 0.70% | 41,373 |
| Nov 12, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | - | 46,665 |
| Nov 10, 2025 | 14.36 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 41,240 |
| Nov 7, 2025 | 14.72 | 14.78 | 14.38 | 14.40 | 14.40 | -0.41% | 68,185 |
| Nov 6, 2025 | 14.50 | 14.74 | 14.46 | 14.46 | 14.46 | - | 92,349 |
| Nov 5, 2025 | 14.48 | 14.52 | 14.34 | 14.46 | 14.46 | 0.98% | 64,389 |
| Nov 4, 2025 | 14.58 | 14.74 | 14.26 | 14.32 | 14.32 | -2.32% | 216,201 |
| Nov 3, 2025 | 14.96 | 15.00 | 14.66 | 14.66 | 14.66 | -0.95% | 67,165 |
| Oct 31, 2025 | 15.00 | 15.14 | 14.80 | 14.80 | 14.80 | -1.33% | 121,730 |
| Oct 30, 2025 | 15.02 | 15.18 | 15.00 | 15.00 | 15.00 | -0.27% | 55,992 |
| Oct 29, 2025 | 15.34 | 15.34 | 14.98 | 15.04 | 15.04 | -1.96% | 84,833 |
| Oct 28, 2025 | 15.02 | 15.34 | 15.02 | 15.34 | 15.34 | 1.99% | 128,549 |
| Oct 27, 2025 | 15.32 | 15.40 | 15.02 | 15.04 | 15.04 | -1.57% | 61,175 |
| Oct 24, 2025 | 14.80 | 15.34 | 14.70 | 15.28 | 15.28 | 2.83% | 148,053 |
| Oct 23, 2025 | 14.82 | 15.16 | 14.82 | 14.86 | 14.86 | - | 164,695 |
| Oct 22, 2025 | 15.00 | 15.06 | 14.86 | 14.86 | 14.86 | -0.80% | 51,096 |
| Oct 21, 2025 | 15.06 | 15.18 | 14.90 | 14.98 | 14.98 | -0.53% | 86,833 |
| Oct 20, 2025 | 15.20 | 15.20 | 14.98 | 15.06 | 15.06 | -0.92% | 70,377 |
| Oct 17, 2025 | 15.30 | 15.30 | 15.02 | 15.20 | 15.20 | -0.65% | 84,681 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.14 | 15.30 | 15.30 | - | 116,413 |
| Oct 15, 2025 | 15.38 | 15.56 | 15.20 | 15.30 | 15.30 | -0.39% | 86,464 |
| Oct 14, 2025 | 15.18 | 15.56 | 15.14 | 15.36 | 15.36 | 1.32% | 174,501 |
| Oct 13, 2025 | 15.14 | 15.26 | 15.02 | 15.16 | 15.16 | -0.92% | 109,618 |
| Oct 10, 2025 | 15.04 | 15.30 | 14.80 | 15.30 | 15.30 | 1.86% | 151,263 |
| Oct 9, 2025 | 15.10 | 15.26 | 14.94 | 15.02 | 15.02 | 0.54% | 165,787 |
| Oct 8, 2025 | 14.80 | 14.94 | 14.62 | 14.94 | 14.94 | 2.47% | 214,304 |
| Oct 7, 2025 | 14.46 | 14.78 | 14.46 | 14.58 | 14.58 | 0.69% | 580,970 |
| Oct 6, 2025 | 14.84 | 14.84 | 14.48 | 14.48 | 14.48 | -2.69% | 526,728 |
| Oct 3, 2025 | 14.60 | 14.90 | 14.50 | 14.88 | 14.88 | 2.62% | 109,164 |
| Oct 2, 2025 | 14.42 | 14.50 | 14.32 | 14.50 | 14.50 | 0.83% | 45,517 |
| Oct 1, 2025 | 14.46 | 14.46 | 14.30 | 14.38 | 14.38 | -0.55% | 72,541 |
| Sep 30, 2025 | 14.56 | 14.60 | 14.40 | 14.46 | 14.46 | -0.69% | 72,842 |
| Sep 29, 2025 | 14.86 | 14.86 | 14.50 | 14.56 | 14.56 | -1.62% | 47,809 |
| Sep 26, 2025 | 14.72 | 14.80 | 14.60 | 14.80 | 14.80 | 1.09% | 13,983 |