Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AmRest Holdings SE (1QT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
4.0800+0.0900 (+2.26%)
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20224.08004.08004.08004.08004.0800600
Dec 07, 20224.02504.02503.99003.99003.9900600
Dec 06, 20224.13504.13504.13504.13504.1350-
Dec 05, 20224.13504.13504.08004.08004.08001,000
Dec 02, 20224.19004.39004.19004.39004.39001,255
Dec 01, 20224.16504.16504.16504.16504.1650-
Nov 30, 20224.18004.18004.18004.18004.1800-
Nov 29, 20224.30004.30004.30004.30004.3000-
Nov 28, 20224.19004.19004.19004.19004.1900-
Nov 25, 20224.15004.15004.15004.15004.1500-
Nov 24, 20223.97503.97503.97503.97503.9750-
Nov 23, 20223.96503.96503.96503.96503.9650-
Nov 22, 20223.87503.87503.87503.87503.8750-
Nov 21, 20223.87003.87003.87003.87003.8700-
Nov 18, 20223.84003.84003.84003.84003.8400-
Nov 17, 20223.79503.79503.79503.79503.7950-
Nov 16, 20223.84503.84503.84503.84503.8450-
Nov 15, 20223.86003.86003.86003.86003.8600-
Nov 14, 20223.87503.87503.87503.87503.8750-
Nov 11, 20223.87503.87503.87503.87503.8750-
Nov 10, 20223.85003.88003.85003.88003.8800100
Nov 09, 20223.82503.82503.82503.82503.8250-
Nov 08, 20223.85503.85503.85503.85503.8550-
Nov 07, 20223.84003.84003.84003.84003.8400-
Nov 04, 20223.80503.80503.80503.80503.8050-
Nov 03, 20223.84003.84003.84003.84003.8400-
Nov 02, 20223.82003.82003.82003.82003.8200-
Nov 01, 20223.80503.80503.80503.80503.8050-
Oct 31, 20223.81003.81003.81003.81003.8100-
Oct 28, 20223.79003.79003.79003.79003.7900-
Oct 27, 20223.69503.69503.69503.69503.6950-
Oct 26, 20223.63503.63503.63503.63503.6350-
Oct 25, 20223.66503.66503.66503.66503.6650-
Oct 24, 20223.70503.70503.70503.70503.7050-
Oct 21, 20223.75503.75503.75503.75503.7550-
Oct 20, 20223.76503.76503.76503.76503.7650-
Oct 19, 20223.77503.77503.77503.77503.7750-
Oct 18, 20223.79003.79003.79003.79003.7900-
Oct 17, 20223.73503.73503.73503.73503.7350-
Oct 14, 20223.75503.75503.75503.75503.7550-
Oct 13, 20223.65503.65503.65503.65503.6550-
Oct 12, 20223.63503.63503.63503.63503.6350-
Oct 11, 20223.60503.60503.60503.60503.6050-
Oct 10, 20223.65003.65003.65003.65003.6500-
Oct 07, 20223.90003.90003.90003.90003.9000-
Oct 06, 20223.85503.85503.85503.85503.8550-
Oct 05, 20223.83003.83003.83003.83003.8300-
Oct 04, 20223.67503.67503.67503.67503.6750-
Oct 03, 20223.63003.63003.63003.63003.6300-
Sep 30, 20223.55003.55003.55003.55003.5500-
Sep 29, 20223.74503.74503.74503.74503.7450-
Sep 28, 20223.83003.83003.83003.83003.8300-
Sep 27, 20223.75503.75503.75503.75503.7550-
Sep 26, 20223.77003.77003.77003.77003.7700-
Sep 23, 20223.93503.93503.93503.93503.9350-
Sep 22, 20223.85503.85503.85503.85503.8550-
Sep 21, 20223.95003.95003.95003.95003.9500-
Sep 20, 20223.99503.99503.99503.99503.9950-
Sep 19, 20224.12504.12504.12504.12504.1250-
Sep 16, 20224.22504.22504.22504.22504.2250-
Sep 15, 20224.20504.20504.20504.20504.2050-
Sep 14, 20224.26004.26004.26004.52504.5250-
Sep 13, 20224.34504.52504.34504.52504.525050
Sep 12, 20224.17504.17504.17504.17504.1750-
Sep 09, 20224.17504.17504.17504.17504.1750-
Sep 08, 20223.93003.93003.93003.93003.9300-
Sep 07, 20224.00504.00504.00504.00504.0050-
Sep 06, 20224.11504.11504.11504.11504.1150-
Sep 05, 20224.11004.11004.11004.11004.1100-
Sep 02, 20224.18504.18504.18504.18504.1850-
Sep 01, 20224.14004.14004.14004.14004.1400-
Aug 31, 20224.34504.34504.34504.34504.3450-
Aug 30, 20224.25504.25504.25504.25504.2550-
Aug 29, 20224.45004.45004.45004.45004.4500-
Aug 26, 20224.46004.46004.46004.46004.4600-
Aug 25, 20224.35004.35004.35004.35004.3500-
Aug 24, 20224.44504.44504.44504.44504.4450-
Aug 23, 20224.38004.38004.38004.38004.3800-
Aug 22, 20224.58004.58004.58004.58004.5800-
Aug 19, 20224.55004.55004.55004.55004.5500-
Aug 18, 20224.51504.51504.51504.51504.5150-
Aug 17, 20224.50004.50004.50004.50004.5000-
Aug 16, 20224.47504.47504.47504.47504.4750-
Aug 15, 20224.49504.49504.49504.49504.4950-
Aug 12, 20224.37004.37004.37004.37004.3700-
Aug 11, 20224.21504.21504.21504.21504.2150-
Aug 10, 20224.32504.32504.32504.32504.3250-
Aug 09, 20224.19004.19004.19004.19004.1900-
Aug 08, 20224.03504.03504.03504.03504.0350-
Aug 05, 20224.02504.02504.02504.02504.0250-
Aug 04, 20223.98503.98503.98503.98503.9850-
Aug 03, 20223.93003.93003.93003.93003.9300-
Aug 02, 20224.01004.01004.01004.01004.0100-
Aug 01, 20223.87503.87503.87503.87503.8750-
Jul 29, 20223.75503.75503.75503.75503.7550-
Jul 28, 20223.65503.65503.65503.65503.6550-
Jul 27, 20223.65003.65003.65003.65003.6500-
Jul 26, 20223.77003.99003.77003.99003.990050
Jul 25, 20223.62503.62503.62503.62503.6250-
Jul 22, 20223.70003.70003.70003.70003.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement