MCE - Delayed Quote EUR
AmRest Holdings SE (EAT.MC)
3.9300
-0.1700
(-4.15%)
At close: May 2 at 12:53:16 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.9300 | 4.1000 | 3.9300 | 3.9300 | 3.9300 | 1,240 |
| Apr 30, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 641 |
| Apr 29, 2025 | 3.9800 | 4.0800 | 3.8800 | 4.0800 | 4.0800 | 2,265 |
| Apr 28, 2025 | 3.9050 | 4.0350 | 3.9050 | 3.9750 | 3.9750 | 1,527 |
| Apr 25, 2025 | 4.1000 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 9,428 |
| Apr 24, 2025 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | 3.9800 | 1,345 |
| Apr 23, 2025 | 4.0000 | 4.0000 | 3.9650 | 3.7950 | 3.7950 | 123 |
| Apr 22, 2025 | 3.9200 | 3.9300 | 3.7950 | 3.7950 | 3.7950 | 3,886 |
| Apr 17, 2025 | 3.8750 | 3.9000 | 3.8750 | 3.9000 | 3.9000 | 2,393 |
| Apr 16, 2025 | 3.9000 | 3.9000 | 3.7200 | 3.7400 | 3.7400 | 1,720 |
| Apr 15, 2025 | 3.8150 | 3.9350 | 3.8150 | 3.9350 | 3.9350 | 2,610 |
| Apr 14, 2025 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 1,513 |
| Apr 11, 2025 | 3.8250 | 3.8250 | 3.8200 | 3.8200 | 3.8200 | 785 |
| Apr 10, 2025 | 3.8250 | 3.8500 | 3.8250 | 3.8500 | 3.8500 | 3,037 |
| Apr 9, 2025 | 3.8000 | 3.8050 | 3.6900 | 3.8050 | 3.8050 | 2,896 |
| Apr 8, 2025 | 3.6050 | 4.0000 | 3.6050 | 4.0000 | 4.0000 | 3,040 |
| Apr 7, 2025 | 3.8100 | 3.8100 | 3.6000 | 3.8000 | 3.8000 | 9,454 |
| Apr 4, 2025 | 4.0850 | 4.0850 | 3.7900 | 3.7900 | 3.7900 | 12,085 |
| Apr 3, 2025 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 3,085 |
| Apr 2, 2025 | 4.0250 | 4.1500 | 4.0000 | 4.0200 | 4.0200 | 731 |
| Apr 1, 2025 | 4.0800 | 4.3300 | 4.0000 | 4.1500 | 4.1500 | 14,549 |
| Mar 31, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 484 |
| Mar 28, 2025 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 1,020 |
| Mar 27, 2025 | 4.0700 | 4.0700 | 3.9300 | 3.9300 | 3.9300 | 2,068 |
| Mar 26, 2025 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 268 |
| Mar 25, 2025 | 4.0000 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 2,178 |
| Mar 24, 2025 | 4.1400 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 2,370 |
| Mar 21, 2025 | 4.0000 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 1,570 |
| Mar 20, 2025 | 4.0700 | 4.0700 | 3.9200 | 4.0250 | 4.0250 | 7,470 |
| Mar 19, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.1100 | 4.1100 | 9 |
| Mar 18, 2025 | 4.1800 | 4.2000 | 4.0300 | 4.1100 | 4.1100 | 1,348 |
| Mar 17, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 449 |
| Mar 14, 2025 | 4.1200 | 4.1900 | 4.1050 | 4.1800 | 4.1800 | 3,024 |
| Mar 13, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0850 | 4.0850 | 19 |
| Mar 12, 2025 | 4.0850 | 4.1000 | 4.0050 | 4.0850 | 4.0850 | 875 |
| Mar 11, 2025 | 4.1000 | 4.1000 | 3.9200 | 4.0700 | 4.0700 | 6,913 |
| Mar 10, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.1800 | 4.1800 | 9 |
| Mar 7, 2025 | 4.1800 | 4.1800 | 4.0750 | 4.1800 | 4.1800 | 144 |
| Mar 6, 2025 | 4.2300 | 4.2800 | 4.1200 | 4.1800 | 4.1800 | 387 |
| Mar 5, 2025 | 4.0750 | 4.1800 | 3.9700 | 4.1800 | 4.1800 | 10,540 |
| Mar 4, 2025 | 4.1900 | 4.1900 | 3.9750 | 4.0300 | 4.0300 | 7,452 |
| Mar 3, 2025 | 4.1700 | 4.2000 | 4.0950 | 4.1500 | 4.1500 | 12,689 |
| Feb 28, 2025 | 4.1500 | 4.2950 | 4.0650 | 4.0750 | 4.0750 | 23,160 |
| Feb 27, 2025 | 4.3700 | 4.3700 | 4.2200 | 4.3650 | 4.3650 | 1,200 |
| Feb 26, 2025 | 4.1650 | 4.3850 | 4.1650 | 4.2300 | 4.2300 | 370 |
| Feb 25, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.2300 | 4.2300 | 10 |
| Feb 24, 2025 | 4.2800 | 4.4400 | 4.2300 | 4.2300 | 4.2300 | 3,248 |
| Feb 21, 2025 | 4.1700 | 4.4300 | 4.1700 | 4.2600 | 4.2600 | 675 |
| Feb 20, 2025 | 4.2400 | 4.4350 | 4.1550 | 4.4350 | 4.4350 | 1,300 |
| Feb 19, 2025 | 4.4200 | 4.4200 | 4.3750 | 4.4200 | 4.4200 | 508 |
| Feb 18, 2025 | 4.3200 | 4.3200 | 4.3050 | 4.2150 | 4.2150 | 138 |
| Feb 17, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2150 | 4.2150 | 582 |
| Feb 14, 2025 | 4.3650 | 4.3650 | 4.3600 | 4.3600 | 4.3600 | 574 |
| Feb 13, 2025 | 4.5600 | 4.5600 | 4.3100 | 4.5600 | 4.5600 | 761 |
| Feb 12, 2025 | 4.3800 | 4.5600 | 4.3150 | 4.5350 | 4.5350 | 1,806 |
| Feb 11, 2025 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.3400 | 3,316 |
| Feb 10, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.0550 | 4.0550 | 200 |
| Feb 7, 2025 | 4.0050 | 4.2000 | 4.0000 | 4.0550 | 4.0550 | 4,567 |
| Feb 6, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 8,010 |
| Feb 5, 2025 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 3,328 |
| Feb 4, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 3, 2025 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 482 |
| Jan 31, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 366 |
| Jan 30, 2025 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 2,804 |
| Jan 29, 2025 | 4.0000 | 4.2600 | 3.9500 | 3.9550 | 3.9550 | 7,018 |
| Jan 28, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 436 |
| Jan 27, 2025 | 3.9800 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 7,189 |
| Jan 24, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9300 | 3.9300 | 300 |
| Jan 23, 2025 | 3.9600 | 3.9600 | 3.7600 | 3.9300 | 3.9300 | 3,192 |
| Jan 22, 2025 | 3.9000 | 3.9400 | 3.9000 | 3.9200 | 3.9200 | 1,300 |
| Jan 21, 2025 | 3.9750 | 3.9750 | 3.8550 | 3.8550 | 3.8550 | 4,563 |
| Jan 20, 2025 | 3.8400 | 3.8400 | 3.8300 | 3.8400 | 3.8400 | 1,460 |
| Jan 17, 2025 | 3.8500 | 3.9350 | 3.8100 | 3.8200 | 3.8200 | 2,943 |
| Jan 16, 2025 | 4.1300 | 4.1300 | 3.8700 | 3.8750 | 3.8750 | 12,481 |
| Jan 15, 2025 | 4.0950 | 4.0950 | 3.9600 | 4.0250 | 4.0250 | 828 |
| Jan 14, 2025 | 3.9700 | 4.1300 | 3.9500 | 3.9500 | 3.9500 | 1,855 |
| Jan 13, 2025 | 4.1300 | 4.1500 | 3.9700 | 4.0300 | 4.0300 | 7,071 |
| Jan 10, 2025 | 4.1400 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | 1,410 |
| Jan 9, 2025 | 4.3350 | 4.3350 | 4.1700 | 4.2500 | 4.2500 | 2,433 |
| Jan 8, 2025 | 4.4700 | 4.4700 | 4.2650 | 4.2700 | 4.2700 | 2,417 |
| Jan 7, 2025 | 4.3000 | 4.3550 | 4.1800 | 4.3550 | 4.3550 | 5,000 |
| Jan 6, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.3800 | 4.3800 | 120 |
| Jan 3, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,403 |
| Jan 2, 2025 | 4.2550 | 4.3000 | 4.2550 | 4.2550 | 4.2550 | 1,117 |
| Dec 31, 2024 | 4.3400 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 1,148 |
| Dec 30, 2024 | 4.3000 | 4.4150 | 4.1100 | 4.3500 | 4.3500 | 7,169 |
| Dec 27, 2024 | 4.2000 | 4.4050 | 4.2000 | 4.4050 | 4.4050 | 4,029 |
| Dec 24, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 387 |
| Dec 23, 2024 | 4.4050 | 4.4050 | 4.2050 | 4.4000 | 4.4000 | 2,876 |
| Dec 20, 2024 | 4.3400 | 4.4150 | 4.0800 | 4.4150 | 4.4150 | 5,632 |
| Dec 19, 2024 | 0.07 Dividend | |||||
| Dec 19, 2024 | 4.4150 | 4.4950 | 4.4150 | 4.4150 | 4.4150 | 848 |
| Dec 18, 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4600 | 4.3900 | 3,702 |
| Dec 17, 2024 | 4.6600 | 4.7300 | 4.4600 | 4.5500 | 4.4786 | 13,944 |
| Dec 16, 2024 | 4.8400 | 4.8400 | 4.6350 | 4.7800 | 4.7050 | 3,086 |
| Dec 13, 2024 | 4.7150 | 4.9800 | 4.7150 | 4.7900 | 4.7148 | 4,957 |
| Dec 12, 2024 | 4.7750 | 4.7750 | 4.7750 | 4.8400 | 4.7640 | 25 |
| Dec 11, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7640 | 500 |
| Dec 10, 2024 | 4.7650 | 4.8900 | 4.7600 | 4.8900 | 4.8133 | 3,099 |
| Dec 9, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7739 | 822 |
| Dec 6, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9215 | - |
| Dec 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9215 | - |
| Dec 4, 2024 | 4.7350 | 5.0000 | 4.7350 | 5.0000 | 4.9215 | 1,940 |
| Dec 3, 2024 | 4.8300 | 4.9500 | 4.8300 | 4.9500 | 4.8723 | 2,132 |
| Dec 2, 2024 | 4.9350 | 4.9800 | 4.9000 | 4.9800 | 4.9018 | 2,788 |
| Nov 29, 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8400 | 4.7640 | 5,398 |
| Nov 28, 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6804 | - |
| Nov 27, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7550 | 4.6804 | 6,519 |
| Nov 26, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8000 | 4.7247 | 470 |
| Nov 25, 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | 4.7247 | 2,175 |
| Nov 22, 2024 | 4.7100 | 4.8400 | 4.7100 | 4.7500 | 4.6754 | 409 |
| Nov 21, 2024 | 4.6450 | 4.8350 | 4.6450 | 4.7500 | 4.6754 | 4,277 |
| Nov 20, 2024 | 4.6400 | 4.7600 | 4.6400 | 4.7600 | 4.6853 | 2,358 |
| Nov 19, 2024 | 4.8000 | 4.8450 | 4.6100 | 4.6500 | 4.5770 | 5,128 |
| Nov 18, 2024 | 4.8150 | 4.9250 | 4.8150 | 4.8500 | 4.7739 | 2,001 |
| Nov 15, 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | 4.7050 | 1,150 |
| Nov 14, 2024 | 4.9900 | 4.9900 | 4.7100 | 4.8150 | 4.7394 | 5,539 |
| Nov 13, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.8850 | 4.8083 | 135 |
| Nov 12, 2024 | 4.7650 | 5.1200 | 4.7650 | 4.8850 | 4.8083 | 3,960 |
| Nov 11, 2024 | 4.7650 | 4.9400 | 4.7650 | 4.8600 | 4.7837 | 3,955 |
| Nov 8, 2024 | 4.8000 | 4.9300 | 4.7300 | 4.8900 | 4.8133 | 4,311 |
| Nov 7, 2024 | 4.7000 | 4.9300 | 4.7000 | 4.8850 | 4.8083 | 4,716 |
| Nov 6, 2024 | 4.8250 | 4.8700 | 4.7100 | 4.8100 | 4.7345 | 4,586 |
| Nov 5, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6459 | - |
| Nov 4, 2024 | 4.7250 | 4.7250 | 4.7200 | 4.7200 | 4.6459 | 1,080 |
| Nov 1, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7443 | - |
| Oct 31, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.7443 | 851 |
| Oct 30, 2024 | 4.9450 | 4.9450 | 4.7450 | 4.7600 | 4.6853 | 3,712 |
| Oct 29, 2024 | 4.9700 | 4.9700 | 4.6700 | 4.9200 | 4.8428 | 3,670 |
| Oct 28, 2024 | 4.9000 | 5.0800 | 4.8500 | 4.8500 | 4.7739 | 7,536 |
| Oct 25, 2024 | 4.9000 | 4.9000 | 4.9000 | 5.0000 | 4.9215 | 110 |
| Oct 24, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.0000 | 4.9215 | 14 |
| Oct 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9215 | - |
| Oct 22, 2024 | 4.9600 | 5.0000 | 4.9100 | 5.0000 | 4.9215 | 2,160 |
| Oct 21, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0396 | - |
| Oct 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1200 | 5.0396 | 1 |
| Oct 17, 2024 | 5.1200 | 5.1500 | 5.1200 | 5.1200 | 5.0396 | 1,051 |
| Oct 16, 2024 | 4.9800 | 5.1000 | 4.9700 | 5.1000 | 5.0200 | 2,444 |
| Oct 15, 2024 | 4.9200 | 5.0500 | 4.8400 | 4.8600 | 4.7837 | 9,679 |
| Oct 14, 2024 | 4.9200 | 5.0000 | 4.9000 | 4.9900 | 4.9117 | 1,346 |
| Oct 11, 2024 | 4.8600 | 4.9900 | 4.8600 | 4.9900 | 4.9117 | 2,328 |
| Oct 10, 2024 | 5.0200 | 5.0200 | 4.9400 | 4.9800 | 4.9018 | 3,046 |
| Oct 9, 2024 | 5.1000 | 5.1000 | 4.9800 | 5.0200 | 4.9412 | 8,342 |
| Oct 8, 2024 | 5.2200 | 5.2200 | 5.0300 | 5.1000 | 5.0200 | 3,125 |
| Oct 7, 2024 | 5.1600 | 5.2200 | 5.1600 | 5.1500 | 5.0692 | 111 |
| Oct 4, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.1500 | 5.0692 | 502 |
| Oct 3, 2024 | 5.3000 | 5.3000 | 5.1700 | 5.2200 | 5.1381 | 1,920 |
| Oct 2, 2024 | 5.2100 | 5.2500 | 5.2100 | 5.2100 | 5.1282 | 1,001 |
| Oct 1, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2463 | 528 |
| Sep 30, 2024 | 5.4700 | 5.4700 | 5.2500 | 5.2500 | 5.1676 | 1,488 |
| Sep 27, 2024 | 5.2100 | 5.3800 | 5.2100 | 5.3700 | 5.2857 | 2,410 |
| Sep 26, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.3600 | 5.2759 | 12 |
| Sep 25, 2024 | 5.3500 | 5.4000 | 5.1600 | 5.3600 | 5.2759 | 9,025 |
| Sep 24, 2024 | 5.2100 | 5.3000 | 5.2100 | 5.4000 | 5.3152 | 280 |
| Sep 23, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3152 | - |
| Sep 20, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3152 | 610 |
| Sep 19, 2024 | 5.5400 | 5.5400 | 5.2500 | 5.4000 | 5.3152 | 1,756 |
| Sep 18, 2024 | 5.3800 | 5.4400 | 5.3800 | 5.4400 | 5.3546 | 2,761 |
| Sep 17, 2024 | 5.1200 | 5.3500 | 5.1200 | 5.3400 | 5.2562 | 4,411 |
| Sep 16, 2024 | 5.2600 | 5.2800 | 5.2600 | 5.2700 | 5.1873 | 4,351 |
| Sep 13, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.1184 | 6,018 |
| Sep 12, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | 5.0200 | 565 |
| Sep 11, 2024 | 5.3500 | 5.3500 | 5.1100 | 5.1100 | 5.0298 | 8,166 |
| Sep 10, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3200 | 5.2365 | 471 |
| Sep 9, 2024 | 5.2200 | 5.3800 | 5.2200 | 5.3200 | 5.2365 | 2,492 |
| Sep 6, 2024 | 5.3300 | 5.3700 | 5.1100 | 5.2800 | 5.1971 | 14,946 |
| Sep 5, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4300 | 5.3448 | 355 |
| Sep 4, 2024 | 5.3200 | 5.5000 | 5.2400 | 5.4300 | 5.3448 | 848 |
| Sep 3, 2024 | 5.3400 | 5.4400 | 5.3400 | 5.4400 | 5.3546 | 1,695 |
| Sep 2, 2024 | 5.4900 | 5.5500 | 5.4700 | 5.5500 | 5.4629 | 1,889 |
| Aug 30, 2024 | 5.3200 | 5.4400 | 5.3200 | 5.4400 | 5.3546 | 7,974 |
| Aug 29, 2024 | 5.4100 | 5.4400 | 5.4100 | 5.5000 | 5.4137 | 302 |
| Aug 28, 2024 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.4137 | 1,113 |
| Aug 27, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5023 | 830 |
| Aug 26, 2024 | 5.3700 | 5.5900 | 5.3700 | 5.4100 | 5.3251 | 3,145 |
| Aug 23, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.2956 | 108 |
| Aug 22, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.2956 | 989 |
| Aug 21, 2024 | 5.3500 | 5.6800 | 5.3500 | 5.4000 | 5.3152 | 634 |
| Aug 20, 2024 | 5.5000 | 5.5200 | 5.3500 | 5.5200 | 5.4334 | 2,798 |
| Aug 19, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3645 | 940 |
| Aug 16, 2024 | 5.4300 | 5.4300 | 5.4100 | 5.5400 | 5.4530 | 287 |
| Aug 15, 2024 | 5.4700 | 5.5400 | 5.2900 | 5.5400 | 5.4530 | 1,632 |
| Aug 14, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.4700 | 5.3841 | 7,149 |
| Aug 13, 2024 | 5.5200 | 5.5200 | 5.4500 | 5.4500 | 5.3645 | 506 |
| Aug 12, 2024 | 5.3200 | 5.5000 | 5.3200 | 5.3600 | 5.2759 | 4,073 |
| Aug 9, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4000 | 5.3152 | 1 |
| Aug 8, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.3152 | 10,889 |
| Aug 7, 2024 | 5.2000 | 5.6000 | 5.0600 | 5.6000 | 5.5121 | 9,181 |
| Aug 6, 2024 | 5.7000 | 5.7000 | 5.2700 | 5.2700 | 5.1873 | 5,139 |
| Aug 5, 2024 | 5.4100 | 5.4100 | 5.1000 | 5.3300 | 5.2463 | 9,058 |
| Aug 2, 2024 | 5.5200 | 5.5200 | 5.4700 | 5.5000 | 5.4137 | 2,585 |
| Aug 1, 2024 | 5.6200 | 5.7000 | 5.5400 | 5.5400 | 5.4530 | 1,737 |
| Jul 31, 2024 | 5.7300 | 5.7500 | 5.6700 | 5.7500 | 5.6598 | 2,263 |
| Jul 30, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.5121 | 2,290 |
| Jul 29, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | 5.6598 | 2,346 |
| Jul 26, 2024 | 5.5200 | 5.7500 | 5.5200 | 5.7000 | 5.6105 | 3,435 |
| Jul 25, 2024 | 5.5700 | 5.6700 | 5.5700 | 5.6300 | 5.5416 | 3,306 |
| Jul 24, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.5416 | 342 |
| Jul 23, 2024 | 5.5600 | 5.9000 | 5.5600 | 5.6300 | 5.5416 | 6,997 |
| Jul 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.7100 | 5.6204 | 100 |
| Jul 19, 2024 | 5.6000 | 5.7100 | 5.5900 | 5.7100 | 5.6204 | 2,301 |
| Jul 18, 2024 | 5.4700 | 5.7400 | 5.4700 | 5.7000 | 5.6105 | 2,923 |
| Jul 17, 2024 | 5.8400 | 5.8400 | 5.6000 | 5.7500 | 5.6598 | 1,776 |
| Jul 16, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6105 | 576 |
| Jul 15, 2024 | 5.9000 | 5.9000 | 5.6300 | 5.6300 | 5.5416 | 1,119 |
| Jul 12, 2024 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | 5.6794 | 3,204 |
| Jul 11, 2024 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | 5.7090 | 1,760 |
| Jul 10, 2024 | 5.4100 | 5.8400 | 5.4100 | 5.7800 | 5.6893 | 8,216 |
| Jul 9, 2024 | 5.5900 | 5.6000 | 5.4100 | 5.6000 | 5.5121 | 6,536 |
| Jul 8, 2024 | 5.6000 | 5.6000 | 5.5200 | 5.5300 | 5.4432 | 3,873 |
| Jul 5, 2024 | 5.5400 | 5.9800 | 5.5400 | 5.6300 | 5.5416 | 4,460 |
| Jul 4, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6105 | - |
| Jul 3, 2024 | 5.5200 | 5.7000 | 5.5200 | 5.7000 | 5.6105 | 1,416 |
| Jul 2, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7700 | 5.6794 | 428 |
| Jul 1, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.6794 | - |
| Jun 28, 2024 | 5.7100 | 5.9400 | 5.7100 | 5.7700 | 5.6794 | 800 |
| Jun 27, 2024 | 5.7300 | 5.7600 | 5.7000 | 5.7400 | 5.6499 | 1,158 |
| Jun 26, 2024 | 5.7300 | 5.9500 | 5.7300 | 5.9800 | 5.8861 | 330 |
| Jun 25, 2024 | 5.7000 | 5.9100 | 5.7000 | 5.9800 | 5.8861 | 11 |
| Jun 24, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.8861 | 750 |
| Jun 21, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.9000 | 5.8074 | 25 |
| Jun 20, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8074 | - |
| Jun 19, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8074 | 681 |
| Jun 18, 2024 | 5.7700 | 5.7700 | 5.7400 | 5.7400 | 5.6499 | 1,000 |
| Jun 17, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6105 | - |
| Jun 14, 2024 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | 5.6105 | 1,085 |
| Jun 13, 2024 | 5.7900 | 5.9200 | 5.7900 | 5.7900 | 5.6991 | 1,042 |
| Jun 12, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.8500 | 5.7582 | 2,634 |
| Jun 11, 2024 | 5.9800 | 5.9800 | 5.7000 | 5.7000 | 5.6105 | 6,130 |
| Jun 10, 2024 | 5.9900 | 6.1000 | 5.9200 | 5.9200 | 5.8271 | 2,540 |
| Jun 7, 2024 | 5.8200 | 5.9800 | 5.8200 | 5.8200 | 5.7287 | 1,100 |
| Jun 6, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.8861 | 2,587 |
| Jun 5, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.0043 | - |
| Jun 4, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.0043 | 550 |
| Jun 3, 2024 | 6.0300 | 6.1000 | 6.0300 | 6.0300 | 5.9354 | 903 |
| May 31, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9058 | - |
| May 30, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9058 | - |
| May 29, 2024 | 6.0400 | 6.0400 | 5.9200 | 6.0000 | 5.9058 | 376 |
| May 28, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9058 | - |
| May 27, 2024 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | 5.9058 | 3,550 |
| May 24, 2024 | 6.0900 | 6.0900 | 6.0800 | 6.0900 | 5.9944 | 1,000 |
| May 23, 2024 | 6.1200 | 6.1900 | 6.1200 | 6.1200 | 6.0239 | 970 |
| May 22, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.0928 | - |
| May 21, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1900 | 6.0928 | 37 |
| May 20, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.0928 | - |
| May 17, 2024 | 6.1900 | 6.1900 | 6.1200 | 6.1900 | 6.0928 | 589 |
| May 16, 2024 | 6.3900 | 6.3900 | 6.1100 | 6.2700 | 6.1716 | 1,640 |
| May 15, 2024 | 6.3900 | 6.3900 | 6.3800 | 6.3000 | 6.2011 | 60 |
| May 14, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.3000 | 6.2011 | 200 |
| May 13, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.2011 | - |
| May 10, 2024 | 6.1100 | 6.3000 | 5.9000 | 6.3000 | 6.2011 | 14,963 |
| May 9, 2024 | 6.3000 | 6.3400 | 6.0900 | 6.1800 | 6.0830 | 3,925 |
| May 8, 2024 | 6.1100 | 6.1100 | 6.0500 | 6.0800 | 5.9846 | 577 |
| May 7, 2024 | 6.3200 | 6.4900 | 6.0000 | 6.1900 | 6.0928 | 2,692 |
| May 6, 2024 | 6.2800 | 6.3200 | 6.0500 | 6.3200 | 6.2208 | 2,075 |
| May 3, 2024 | 5.8900 | 6.0200 | 5.8900 | 6.0800 | 5.9846 | 160 |
| May 2, 2024 | 6.0200 | 6.0800 | 5.8700 | 6.0800 | 5.9846 | 701 |
Related Tickers
XGR.F Compass Group PLC
29.80
+1.36%
IBS.LS Ibersol, S.G.P.S., S.A.
9.22
-0.86%
ZAMP3.SA Zamp S.A.
3.1300
-0.32%
C9F.F Chipotle Mexican Grill, Inc.
45.40
+2.46%
ALSEA.MX Alsea, S.A.B. de C.V.
43.20
-2.61%
RRGB Red Robin Gourmet Burgers, Inc.
2.9100
+0.69%
QSR Restaurant Brands International Inc.
66.62
+2.10%
GRG.L Greggs plc
1,784.00
-2.46%
YUM Yum! Brands, Inc.
149.14
+0.36%
CAKE The Cheesecake Factory Incorporated
50.31
+4.46%