AmRest Holdings SE (1QT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 Jun 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 19 Jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 18 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 14 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 13 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 12 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Jun 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 10 Jun 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 07 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 06 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 05 Jun 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 04 Jun 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 03 Jun 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 31 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 30 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 29 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 28 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 27 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 23 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 22 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 21 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 20 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 17 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 16 May 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 15 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 14 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 13 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 10 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 09 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 08 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 07 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 06 May 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 45,000 |
| 03 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 02 May 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 6,400 |
| 30 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 29 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 26 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 25 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 18 Apr 2024 | 5.13 | 5.51 | 5.13 | 5.51 | 5.51 | 5 |
| 17 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 15 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 12 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 11 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 10 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 09 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 08 Apr 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 115 |
| 05 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 03 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 02 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 28 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 27 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 26 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 25 Mar 2024 | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | 1,000 |
| 22 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 21 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 20 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 19 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 15 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 14 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 13 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 12 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 11 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 08 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 05 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 04 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 01 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 29 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 28 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 27 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 26 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 23 Feb 2024 | 6.27 | 6.44 | 6.27 | 6.44 | 6.44 | 14,000 |
| 22 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 20 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 19 Feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 16 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 15 Feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 14 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 13 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 12 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 09 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 07 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 06 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 02 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 01 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 31 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.