AmRest Holdings SE EAT
GPW · Poland · Consumer Services
PLN 9.87+0.07 (+0.71%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 9.87 | +0.71% | PLN 9.80 | PLN 9.87 | PLN 9.70 | 17.55K |
| 2026-09-30 | PLN 9.80 | 0.00% | PLN 9.80 | PLN 9.88 | PLN 9.77 | 11.56K |
| 2026-09-29 | PLN 9.80 | 0.00% | PLN 9.87 | PLN 9.87 | PLN 9.74 | 10.73K |
| 2026-09-28 | PLN 9.80 | +0.51% | PLN 9.80 | PLN 9.86 | PLN 9.75 | 13.39K |
| 2026-09-25 | PLN 9.75 | -0.31% | PLN 9.88 | PLN 9.88 | PLN 9.67 | 32.02K |
| 2026-09-24 | PLN 9.78 | -1.71% | PLN 9.97 | PLN 9.97 | PLN 9.75 | 41.44K |
| 2026-09-23 | PLN 9.95 | -0.50% | PLN 9.97 | PLN 9.97 | PLN 9.90 | 19.73K |
| 2026-09-22 | PLN 10.00 | +1.32% | PLN 9.98 | PLN 10.04 | PLN 9.90 | 27.31K |
| 2026-09-21 | PLN 9.87 | +0.71% | PLN 9.80 | PLN 10.02 | PLN 9.78 | 33.98K |
| 2026-09-18 | PLN 9.80 | -2.00% | PLN 10.00 | PLN 10.10 | PLN 9.80 | 76.69K |
| 2026-09-17 | PLN 10.00 | +0.10% | PLN 10.10 | PLN 10.10 | PLN 9.98 | 36.60K |
| 2026-09-16 | PLN 9.99 | -0.70% | PLN 10.06 | PLN 10.34 | PLN 9.98 | 48.19K |
| 2026-09-15 | PLN 10.06 | -1.76% | PLN 10.24 | PLN 10.24 | PLN 10.00 | 46.18K |
| 2026-09-14 | PLN 10.24 | +1.39% | PLN 10.12 | PLN 10.24 | PLN 10.08 | 29.42K |
| 2026-09-11 | PLN 10.10 | -1.17% | PLN 10.32 | PLN 10.32 | PLN 10.02 | 40.77K |
| 2026-09-10 | PLN 10.22 | 0.00% | PLN 10.48 | PLN 10.48 | PLN 10.12 | 22.92K |
| 2026-09-09 | PLN 10.22 | -1.16% | PLN 10.34 | PLN 10.34 | PLN 10.20 | 18.78K |
| 2026-09-08 | PLN 10.34 | +0.58% | PLN 10.28 | PLN 10.34 | PLN 10.18 | 53.26K |
| 2026-09-07 | PLN 10.28 | +1.18% | PLN 10.16 | PLN 10.30 | PLN 10.12 | 40.91K |
| 2026-09-04 | PLN 10.16 | -1.55% | PLN 10.28 | PLN 10.40 | PLN 10.12 | 175.10K |
| 2026-09-03 | PLN 10.32 | -2.64% | PLN 10.58 | PLN 10.58 | PLN 10.32 | 47.19K |
| 2026-09-02 | PLN 10.60 | +0.57% | PLN 10.48 | PLN 10.60 | PLN 10.40 | 17.76K |
| 2026-09-01 | PLN 10.54 | -0.57% | PLN 10.74 | PLN 10.74 | PLN 10.38 | 52.03K |
| 2026-08-31 | PLN 10.60 | -0.19% | PLN 10.74 | PLN 10.74 | PLN 10.60 | 31.36K |
| 2026-08-28 | PLN 10.62 | -1.48% | PLN 10.82 | PLN 10.82 | PLN 10.62 | 41.17K |
| 2026-08-27 | PLN 10.78 | -2.00% | PLN 11.04 | PLN 11.10 | PLN 10.74 | 67.42K |
| 2026-08-26 | PLN 11.00 | +2.42% | PLN 11.00 | PLN 11.06 | PLN 10.90 | 36.72K |
| 2026-08-25 | PLN 10.74 | -0.74% | PLN 10.84 | PLN 11.00 | PLN 10.66 | 26.92K |
| 2026-08-24 | PLN 10.82 | -0.18% | PLN 10.84 | PLN 10.98 | PLN 10.62 | 50.05K |
| 2026-08-21 | PLN 10.84 | -0.55% | PLN 11.20 | PLN 11.20 | PLN 10.82 | 18.96K |
| 2026-08-20 | PLN 10.90 | -1.62% | PLN 11.20 | PLN 11.20 | PLN 10.90 | 15.62K |
| 2026-08-19 | PLN 11.08 | +1.65% | PLN 10.90 | PLN 11.08 | PLN 10.70 | 19.34K |
| 2026-08-18 | PLN 10.90 | -2.33% | PLN 11.20 | PLN 11.20 | PLN 10.86 | 25.74K |
| 2026-08-17 | PLN 11.16 | -0.89% | PLN 11.26 | PLN 11.34 | PLN 11.16 | 52.32K |
| 2026-08-14 | PLN 11.26 | +0.18% | PLN 11.26 | PLN 11.50 | PLN 11.20 | 78.90K |
| 2026-08-13 | PLN 11.24 | -0.53% | PLN 11.32 | PLN 11.66 | PLN 11.16 | 189.81K |
| 2026-08-12 | PLN 11.30 | +4.63% | PLN 10.80 | PLN 11.30 | PLN 10.80 | 102.78K |
| 2026-08-11 | PLN 10.80 | -0.55% | PLN 10.86 | PLN 11.02 | PLN 10.78 | 33.02K |
| 2026-08-10 | PLN 10.86 | -0.91% | PLN 10.84 | PLN 10.96 | PLN 10.74 | 29.53K |
| 2026-08-07 | PLN 10.96 | +1.29% | PLN 10.96 | PLN 11.04 | PLN 10.84 | 38.61K |
| 2026-08-06 | PLN 10.82 | 0.00% | PLN 10.90 | PLN 11.08 | PLN 10.82 | 50.31K |
| 2026-08-05 | PLN 10.82 | +0.56% | PLN 10.76 | PLN 10.92 | PLN 10.62 | 20.65K |
| 2026-08-04 | PLN 10.76 | +1.13% | PLN 10.76 | PLN 10.76 | PLN 10.58 | 19.93K |
| 2026-08-03 | PLN 10.64 | +2.90% | PLN 10.68 | PLN 10.78 | PLN 10.46 | 53.21K |
| 2026-07-31 | PLN 10.34 | -3.00% | PLN 10.66 | PLN 10.66 | PLN 10.34 | 52.92K |
| 2026-07-30 | PLN 10.66 | +1.33% | PLN 10.58 | PLN 10.66 | PLN 10.42 | 40.26K |
| 2026-07-29 | PLN 10.52 | +1.15% | PLN 10.32 | PLN 10.66 | PLN 10.32 | 53.94K |
| 2026-07-28 | PLN 10.40 | +0.97% | PLN 10.30 | PLN 10.48 | PLN 10.30 | 37.96K |
| 2026-07-27 | PLN 10.30 | -1.90% | PLN 10.48 | PLN 10.48 | PLN 10.20 | 78.72K |
| 2026-07-24 | PLN 10.50 | +3.75% | PLN 10.34 | PLN 10.52 | PLN 10.16 | 84.15K |
| 2026-07-23 | PLN 10.12 | -2.32% | PLN 10.44 | PLN 10.44 | PLN 10.08 | 53.43K |
| 2026-07-22 | PLN 10.36 | -1.15% | PLN 10.48 | PLN 10.52 | PLN 10.22 | 43.84K |
| 2026-07-21 | PLN 10.48 | +0.96% | PLN 10.44 | PLN 10.52 | PLN 10.30 | 31.91K |
| 2026-07-20 | PLN 10.38 | 0.00% | PLN 10.54 | PLN 10.54 | PLN 10.30 | 32.59K |
| 2026-07-17 | PLN 10.38 | -0.76% | PLN 10.46 | PLN 10.46 | PLN 10.36 | 17.15K |
| 2026-07-16 | PLN 10.46 | -0.57% | PLN 10.56 | PLN 10.56 | PLN 10.38 | 11.96K |
| 2026-07-15 | PLN 10.52 | -0.38% | PLN 10.60 | PLN 10.60 | PLN 10.36 | 58.20K |
| 2026-07-14 | PLN 10.56 | +0.96% | PLN 10.54 | PLN 10.68 | PLN 10.40 | 45.82K |
| 2026-07-13 | PLN 10.46 | -2.24% | PLN 10.54 | PLN 10.62 | PLN 10.46 | 51.07K |
| 2026-07-10 | PLN 10.70 | -1.11% | PLN 10.70 | PLN 10.76 | PLN 10.56 | 25.53K |
| 2026-07-09 | PLN 10.82 | +1.31% | PLN 10.82 | PLN 10.82 | PLN 10.52 | 37.23K |
| 2026-07-08 | PLN 10.68 | -0.37% | PLN 10.90 | PLN 10.90 | PLN 10.42 | 41.28K |
| 2026-07-07 | PLN 10.72 | -0.74% | PLN 10.96 | PLN 10.96 | PLN 10.66 | 31.78K |
| 2026-07-06 | PLN 10.80 | 0.00% | PLN 10.80 | PLN 11.02 | PLN 10.78 | 62.87K |
| 2026-07-03 | PLN 10.80 | -1.82% | PLN 10.92 | PLN 10.94 | PLN 10.50 | 77.14K |
| 2026-07-02 | PLN 11.00 | -1.26% | PLN 11.16 | PLN 11.16 | PLN 10.84 | 51.35K |
| 2026-07-01 | PLN 11.14 | -0.89% | PLN 11.26 | PLN 11.26 | PLN 10.90 | 53.41K |
| 2026-06-30 | PLN 11.24 | -0.53% | PLN 11.30 | PLN 11.30 | PLN 10.90 | 32.49K |
| 2026-06-29 | PLN 11.30 | 0.00% | PLN 11.22 | PLN 11.54 | PLN 11.22 | 82.00K |
| 2026-06-26 | PLN 11.30 | -1.74% | PLN 11.42 | PLN 11.54 | PLN 11.30 | 36.23K |
| 2026-06-25 | PLN 11.50 | +1.41% | PLN 11.34 | PLN 11.68 | PLN 11.30 | 158.99K |
| 2026-06-24 | PLN 11.34 | +2.53% | PLN 11.20 | PLN 11.36 | PLN 10.98 | 42.05K |
| 2026-06-23 | PLN 11.06 | +0.18% | PLN 11.00 | PLN 11.22 | PLN 10.84 | 35.56K |
| 2026-06-22 | PLN 11.04 | -1.08% | PLN 11.36 | PLN 11.38 | PLN 11.04 | 1.28M |
| 2026-06-19 | PLN 11.16 | -0.53% | PLN 11.30 | PLN 11.30 | PLN 11.06 | 65.36K |
| 2026-06-18 | PLN 11.22 | +2.75% | PLN 10.98 | PLN 11.26 | PLN 10.92 | 137.22K |
| 2026-06-17 | PLN 10.92 | +1.11% | PLN 10.98 | PLN 10.98 | PLN 10.82 | 38.50K |
| 2026-06-16 | PLN 10.80 | +1.89% | PLN 10.70 | PLN 11.08 | PLN 10.58 | 977.77K |
| 2026-06-15 | PLN 10.60 | +1.92% | PLN 10.16 | PLN 10.78 | PLN 10.16 | 161.88K |
| 2026-06-12 | PLN 10.40 | +1.17% | PLN 10.30 | PLN 10.44 | PLN 10.30 | 144.71K |
| 2026-06-11 | PLN 10.28 | +0.59% | PLN 10.36 | PLN 10.36 | PLN 10.20 | 46.47K |
| 2026-06-10 | PLN 10.22 | +0.39% | PLN 10.18 | PLN 10.40 | PLN 10.12 | 101.02K |
| 2026-06-09 | PLN 10.18 | +1.60% | PLN 10.02 | PLN 10.22 | PLN 10.02 | 79.85K |
| 2026-06-08 | PLN 10.02 | -2.72% | PLN 10.30 | PLN 10.32 | PLN 9.97 | 129.46K |
| 2026-06-05 | PLN 10.30 | -0.39% | PLN 10.40 | PLN 10.40 | PLN 10.16 | 57.19K |
| 2026-06-03 | PLN 10.34 | +2.38% | PLN 10.10 | PLN 10.38 | PLN 10.10 | 42.87K |
| 2026-06-02 | PLN 10.10 | -0.98% | PLN 10.24 | PLN 10.36 | PLN 9.90 | 717.69K |
| 2026-06-01 | PLN 10.20 | -1.54% | PLN 10.68 | PLN 10.80 | PLN 10.20 | 290.94K |
| 2026-05-29 | PLN 10.36 | -5.47% | PLN 10.62 | PLN 10.90 | PLN 10.36 | 2.30M |
| 2026-05-28 | PLN 10.96 | +2.81% | PLN 10.72 | PLN 10.96 | PLN 10.46 | 233.52K |