Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

AmRest Holdings SE (EAT.WA)

17.64
+0.06
+(0.34%)
At close: May 2 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.6417.7417.4017.6417.64116,220
Apr 30, 202517.6017.7017.4017.5817.5890,029
Apr 29, 202517.2417.6017.2017.4017.40113,568
Apr 28, 202517.3017.3617.0217.2817.2836,708
Apr 25, 202516.9017.2816.7617.2817.2852,016
Apr 24, 202516.6016.9616.6016.8016.8027,024
Apr 23, 202516.9617.2416.5416.5416.5492,114
Apr 22, 202516.5017.0016.5016.9216.9242,328
Apr 17, 202516.1016.8816.1016.5416.5464,599
Apr 16, 202516.1616.2616.0416.2616.2632,634
Apr 15, 202516.3816.5216.0816.0816.0848,744
Apr 14, 202516.7016.7616.2016.2016.2057,876
Apr 11, 202516.4816.4816.1016.3216.3234,338
Apr 10, 202516.5216.7616.2016.2016.2050,937
Apr 9, 202515.7616.4615.7616.0016.0075,466
Apr 8, 202515.8416.5015.6416.5016.50117,934
Apr 7, 202515.5016.0615.3415.6615.66131,518
Apr 4, 202516.5016.5415.8215.9015.9092,405
Apr 3, 202516.7216.8216.3616.3816.3877,726
Apr 2, 202517.1017.1016.6016.8216.8253,798
Apr 1, 202517.0817.1616.8617.0617.0658,529
Mar 31, 202517.1817.1816.7016.9816.9857,819
Mar 28, 202516.7417.3016.7217.0017.0043,238
Mar 27, 202516.8617.1016.7216.7416.7447,256
Mar 26, 202517.4217.4216.8416.8816.8865,647
Mar 25, 202517.5017.5617.1817.2417.2448,766
Mar 24, 202516.7017.5016.7017.4017.4064,489
Mar 21, 202516.7817.1616.5416.7016.702,387,406
Mar 20, 202517.3417.3416.7416.9416.94159,943
Mar 19, 202517.5817.5817.1617.2017.2079,530
Mar 18, 202517.6217.7017.3017.4817.48109,440
Mar 17, 202517.5217.6817.2617.6217.6279,496
Mar 14, 202517.1217.7217.1217.5217.52124,579
Mar 13, 202517.2017.4816.7417.4017.40116,453
Mar 12, 202517.1617.2816.7417.2017.2098,149
Mar 11, 202517.3817.4016.9416.9816.98110,748
Mar 10, 202517.1217.4817.0017.4617.4672,496
Mar 7, 202517.0417.5017.0017.1217.12152,400
Mar 6, 202517.2217.3817.0017.0017.0075,571
Mar 5, 202516.6217.3816.6217.1617.16177,305
Mar 4, 202517.2017.2216.3816.5216.52131,000
Mar 3, 202517.0417.5016.8417.0417.04142,201
Feb 28, 202517.4017.9016.7216.8016.80415,504
Feb 27, 202517.7017.7017.1217.1817.18128,243
Feb 26, 202517.4418.0017.3417.7017.70138,651
Feb 25, 202517.6217.9217.4017.4217.42107,696
Feb 24, 202517.5818.1017.3017.7417.74129,375
Feb 21, 202517.9218.0217.4217.6217.6257,563
Feb 20, 202518.0618.3017.6217.7217.7298,821
Feb 19, 202517.7018.1417.5417.9217.92129,589
Feb 18, 202517.8218.0017.6817.7617.7679,342
Feb 17, 202518.0218.1217.4217.8017.80121,558
Feb 14, 202518.1818.4017.9218.1018.1051,317
Feb 13, 202518.4818.7418.0018.0018.0071,062
Feb 12, 202519.0619.0617.8418.3418.34181,132
Feb 11, 202517.7419.0617.7418.9218.92108,723
Feb 10, 202517.3217.8017.3217.7017.7057,163
Feb 7, 202517.4217.7217.3017.3217.3242,994
Feb 6, 202517.2817.4217.1817.4217.4292,334
Feb 5, 202517.2817.6017.1217.1217.1296,173
Feb 4, 202516.9417.2416.9017.1017.10160,366
Feb 3, 202517.1617.2616.9016.9216.9226,629
Jan 31, 202517.1017.4617.0217.1617.1627,291
Jan 30, 202517.2017.3017.0017.0017.00108,473
Jan 29, 202517.2417.2416.7417.0017.0097,410
Jan 28, 202516.9017.1816.6217.0617.0622,673
Jan 27, 202516.5217.2816.2816.6016.6089,245
Jan 24, 202516.1016.5416.1016.4016.4078,117
Jan 23, 202516.4816.4815.9416.1016.1083,395
Jan 22, 202516.0616.6616.0616.3616.3669,634
Jan 21, 202516.4016.5216.0416.0416.0445,011
Jan 20, 202516.3016.6816.1616.1616.1651,796
Jan 17, 202516.2016.6616.1616.2216.2257,728
Jan 16, 202517.2017.4016.2616.2616.26110,911
Jan 15, 202516.9017.4416.7217.2017.2042,584
Jan 14, 202517.0017.0016.7016.8016.8025,599
Jan 13, 202517.5017.7416.6016.7816.7857,775
Jan 10, 202517.7417.9417.3617.4017.4051,686
Jan 9, 202518.2818.2817.7417.7417.7443,707
Jan 8, 202519.0019.0018.1418.2818.2843,348
Jan 7, 202518.7019.0818.5218.9018.9073,234
Jan 3, 202518.8018.9818.5018.6618.6670,631
Jan 2, 202518.5219.0018.5218.8018.8045,513
Dec 30, 202419.1019.1018.5218.6018.6026,290
Dec 27, 202418.8019.1218.6019.0019.0029,450
Dec 23, 202418.6018.9018.4018.9018.9061,383
Dec 20, 202418.9218.9218.5618.5818.5862,805
Dec 19, 2024 0.29897702 Dividend
Dec 19, 202418.9819.1418.5019.1419.1426,524
Dec 18, 202419.1019.3418.8419.2419.1729,021
Dec 17, 202419.6819.8219.0219.0218.9556,630
Dec 16, 202420.1520.3019.6019.6619.5948,696
Dec 13, 202420.9520.9519.9020.1520.0856,232
Dec 12, 202420.8021.0020.7521.0020.924,622
Dec 11, 202421.0021.0020.7520.7520.675,147
Dec 10, 202420.6020.9520.5020.7520.6723,250
Dec 9, 202420.9021.0020.4520.7020.6222,925
Dec 6, 202420.8521.0020.8520.9020.8224,734
Dec 5, 202420.7521.0020.7520.8520.7717,485
Dec 4, 202421.0021.2520.8020.8520.7713,771
Dec 3, 202421.4021.4521.0021.0020.9217,502
Dec 2, 202421.2021.5520.9521.4021.3243,022
Nov 29, 202420.8521.4020.7521.4021.3223,305
Nov 28, 202421.0021.0020.6520.8520.7711,766
Nov 27, 202420.6020.9020.6020.8020.7223,026
Nov 26, 202421.0021.0020.6520.6520.575,428
Nov 25, 202420.8021.0520.8021.0520.9744,738
Nov 22, 202421.2521.2520.6021.2021.1221,194
Nov 21, 202420.8021.0520.2521.0020.9268,847
Nov 20, 202420.3520.8020.3520.8020.7221,546
Nov 19, 202420.8021.0519.9220.9020.8247,471
Nov 18, 202420.8020.9020.6020.8520.7750,386
Nov 15, 202420.5520.9020.5520.8020.7289,075
Nov 14, 202420.8521.1019.9821.0020.9282,121
Nov 13, 202421.1521.1520.3520.7020.6223,648
Nov 12, 202421.8021.8020.9021.2021.1224,217
Nov 8, 202421.4521.8021.0021.8021.7220,433
Nov 7, 202421.0021.4020.9021.4021.3218,922
Nov 6, 202420.9021.4520.7020.9520.8733,543
Nov 5, 202421.0021.0020.6020.6020.5320,473
Nov 4, 202420.6021.1520.6021.0020.9223,324
Oct 31, 202420.5021.1020.0521.0020.9258,923
Oct 30, 202420.2520.7019.8620.7020.6232,114
Oct 29, 202420.7021.2020.2020.2020.13135,284
Oct 28, 202421.1521.5520.7020.7020.6251,140
Oct 25, 202421.7021.8021.1021.2021.1233,142
Oct 24, 202421.8021.9521.6021.8021.7231,906
Oct 23, 202421.9021.9021.4021.5521.4734,685
Oct 22, 202422.0022.0021.1021.7021.6252,849
Oct 21, 202421.5522.1021.5522.0021.9216,899
Oct 18, 202421.9522.1021.6521.8021.7221,203
Oct 17, 202421.9521.9521.2021.9521.8719,576
Oct 16, 202421.2522.1021.0021.8021.7226,216
Oct 15, 202420.8521.2020.7021.0020.9264,891
Oct 14, 202421.6521.6520.7520.8520.7754,609
Oct 11, 202421.7021.7021.1021.4521.3717,172
Oct 10, 202421.4021.7021.4021.5021.4214,744
Oct 9, 202421.6021.8521.2021.3021.2240,464
Oct 8, 202422.1522.7021.4521.6021.5256,017
Oct 7, 202422.1523.0022.0022.1522.0717,459
Oct 4, 202422.0022.9522.0022.3522.2727,676
Oct 3, 202422.5522.7022.0522.3022.2228,531
Oct 2, 202423.0523.0522.5522.5522.4717,035
Oct 1, 202423.1023.1522.6023.1023.0211,365
Sep 30, 202423.0023.2022.7023.1523.0713,450
Sep 27, 202422.6023.2022.6023.0022.9225,966
Sep 26, 202422.6523.3022.4022.5522.4731,286
Sep 25, 202422.7023.3022.7023.3023.2221,082
Sep 24, 202422.9523.2022.6522.9022.8220,066
Sep 23, 202422.4522.9022.2522.8022.7211,396
Sep 20, 202423.1023.4022.4522.4522.3738,567
Sep 19, 202422.4523.4522.4523.4023.3116,881
Sep 18, 202422.9023.4522.9023.4523.3638,565
Sep 17, 202423.0023.0522.5022.8022.7224,446
Sep 16, 202422.3022.9021.9022.9022.8235,698
Sep 13, 202422.0522.6021.9022.0021.9230,934
Sep 12, 202421.6022.1021.6021.8521.7723,138
Sep 11, 202422.4022.4521.6521.6521.57115,942
Sep 10, 202422.4022.5022.0022.2022.1215,156
Sep 9, 202422.8522.9022.1522.1522.0719,498
Sep 6, 202422.1022.8021.6522.8022.72124,028
Sep 5, 202423.4023.4522.9523.4523.369,316
Sep 4, 202423.2023.4522.9023.2023.1214,319
Sep 3, 202423.3523.6023.1523.6023.5113,766
Sep 2, 202423.1023.4522.7023.3523.2717,431
Aug 30, 202422.8523.7022.7023.0022.9231,917
Aug 29, 202423.3023.5022.8022.9522.8733,614
Aug 28, 202423.6023.9523.3023.3023.227,422
Aug 27, 202423.9024.2023.3523.9523.869,566
Aug 26, 202423.6523.9523.0023.7523.6666,980
Aug 23, 202423.5023.8522.7023.4023.3122,462
Aug 22, 202423.9023.9023.3523.4023.3113,982
Aug 21, 202423.9523.9523.2523.5023.4112,166
Aug 20, 202423.7023.9523.3523.9023.8137,675
Aug 19, 202423.2523.8023.2023.6023.5123,189
Aug 16, 202423.5023.7523.1023.3523.2730,442
Aug 14, 202423.2523.9023.0023.9023.8126,383
Aug 13, 202422.7023.3522.7023.2023.127,185
Aug 12, 202422.7523.4022.6023.3523.2718,567
Aug 9, 202423.4023.4022.7022.7522.6721,409
Aug 8, 202423.3023.5022.4023.1523.0774,817
Aug 7, 202422.1023.3522.1023.3023.2232,591
Aug 6, 202422.1522.9522.1022.1022.0252,261
Aug 5, 202422.8023.0021.0022.1522.0790,447
Aug 2, 202424.1024.4523.1023.1023.0238,597
Aug 1, 202424.7024.7024.1024.1024.0130,558
Jul 31, 202424.4524.9524.4524.7024.6115,880
Jul 30, 202424.2024.9524.2024.8024.7112,013
Jul 29, 202424.7025.0024.4025.0024.9146,796
Jul 26, 202424.5524.8024.4524.7024.6118,886
Jul 25, 202423.8524.6023.5524.6024.5131,388
Jul 24, 202423.9024.3023.8523.8523.7618,672
Jul 23, 202423.9024.2023.8024.2024.1122,396
Jul 22, 202424.0024.2523.8024.1524.0620,949
Jul 19, 202423.9024.3523.9024.0023.9111,510
Jul 18, 202424.0024.7523.6524.2024.1123,045
Jul 17, 202423.8024.3023.8024.3024.2120,298
Jul 16, 202424.3024.6023.5523.8023.7133,534
Jul 15, 202424.9524.9524.1524.3024.2117,677
Jul 12, 202424.5524.9524.5524.8524.7634,666
Jul 11, 202424.7024.8524.2524.8524.7628,258
Jul 10, 202424.6024.6524.3524.6024.5130,164
Jul 9, 202424.2024.6523.5524.6524.5672,796
Jul 8, 202423.8024.1023.4023.9023.8188,657
Jul 5, 202424.2525.0023.7023.8023.7139,073
Jul 4, 202424.1024.8024.1024.4024.317,588
Jul 3, 202424.8024.8024.2024.2024.1122,397
Jul 2, 202424.6024.7524.1024.3024.2142,753
Jul 1, 202424.3525.1524.3524.6024.5124,210
Jun 28, 202424.3024.8024.3024.6024.5128,097
Jun 27, 202424.9525.2024.4024.5024.4123,523
Jun 26, 202425.0025.4524.6524.7024.6132,298
Jun 25, 202425.2525.7525.0525.1025.0141,894
Jun 24, 202425.1025.8525.0525.2525.1631,843
Jun 21, 202425.5025.5024.8525.1025.01107,324
Jun 20, 202425.8025.8525.1025.1025.0128,502
Jun 19, 202424.8025.8524.7025.6525.5680,383
Jun 18, 202425.3525.3524.7024.7024.6116,870
Jun 17, 202424.8025.1524.8025.0024.9120,356
Jun 14, 202424.9025.4524.7024.8024.7140,617
Jun 13, 202424.6025.1024.6024.6024.5121,700
Jun 12, 202424.4025.7024.2525.3525.2640,374
Jun 11, 202425.8025.9524.5024.5024.4133,413
Jun 10, 202426.0526.2525.2525.2525.1634,954
Jun 7, 202425.5026.3025.3026.0525.96166,696
Jun 6, 202425.8525.9525.2525.5025.4115,042
Jun 5, 202426.3526.3525.5525.8025.7128,134
Jun 4, 202426.1526.3526.0026.1026.0172,364
Jun 3, 202425.6526.3525.6526.3526.2511,346
May 31, 202425.7026.1525.5025.6525.5664,413
May 29, 202425.9026.0525.4025.8025.7147,061
May 28, 202425.1026.3525.1025.8025.7142,626
May 27, 202426.0026.0025.0025.1525.0615,366
May 24, 202426.0026.3026.0026.0025.917,681
May 23, 202426.3026.7526.0026.0025.9147,328
May 22, 202426.2026.4526.0026.1526.0519,416
May 21, 202426.8026.8026.2526.6026.509,609
May 20, 202426.3026.8026.3026.5026.4018,529
May 17, 202426.7026.9026.1526.2526.1525,622
May 16, 202426.3526.7526.2026.7526.6526,187
May 15, 202426.1026.6526.0026.1026.0126,798
May 14, 202426.3026.7526.2026.6526.5525,668
May 13, 202427.0027.1026.0526.2026.1026,699
May 10, 202427.0027.4524.5027.2027.10418,770
May 9, 202427.0027.6026.7027.6027.5065,314
May 8, 202426.1027.0026.0027.0026.9089,115
May 7, 202426.5026.8026.2026.4026.3026,593
May 6, 202426.8027.1026.2026.2026.1056,190
May 2, 202425.6527.0025.6526.2526.1592,128

Related Tickers

XGR.F Compass Group PLC
29.80
+1.36%
 
ZAMP3.SA Zamp S.A.
3.1300
-0.32%
 
IBS.LS Ibersol, S.G.P.S., S.A.
9.22
-0.86%
 
ALSEA.MX Alsea, S.A.B. de C.V.
43.20
-2.61%
 
RRGB Red Robin Gourmet Burgers, Inc.
2.9100
+0.69%
 
YUM Yum! Brands, Inc.
149.14
+0.36%
 
EAT Brinker International, Inc.
133.08
+2.33%
 
BROS Dutch Bros Inc.
61.10
+1.90%
 
WING Wingstop Inc.
270.11
+4.02%
 
MCD McDonald's Corporation
311.96
-0.54%