UK markets closed

AmRest Holdings SE (EAT.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
6.30+0.12 (+1.94%)
At close: 03:08PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.116.305.906.306.3014,963
09 May 20246.306.346.096.186.183,925
08 May 20246.116.116.056.086.08577
07 May 20246.326.496.006.196.192,692
06 May 20246.286.326.056.326.322,075
03 May 20245.896.025.896.086.08160
02 May 20246.026.085.876.086.08701
30 Apr 20246.006.076.006.026.02969
29 Apr 20246.026.085.706.086.0820,717
26 Apr 20245.805.985.805.955.953,650
25 Apr 20246.156.155.775.825.827,254
24 Apr 20246.146.195.705.995.9921,383
23 Apr 20245.766.005.766.006.006,995
22 Apr 20245.295.605.295.605.601,036
19 Apr 20245.465.475.405.465.463,117
18 Apr 20245.255.475.255.475.471,660
17 Apr 20245.245.385.245.365.36304
16 Apr 20245.425.425.265.365.364,043
15 Apr 20245.505.515.505.515.51686
12 Apr 20245.755.755.425.425.421,242
11 Apr 20245.745.745.745.745.74-
10 Apr 20245.755.755.755.745.743,412
09 Apr 20245.675.755.675.755.752,321
08 Apr 20245.505.755.505.505.501,080
05 Apr 20245.805.805.805.535.5320
04 Apr 20245.505.595.505.535.53289
03 Apr 20245.545.555.535.535.531,691
02 Apr 20245.845.845.655.655.656,229
28 Mar 20245.655.845.655.765.767
27 Mar 20245.745.835.645.765.762,160
26 Mar 20245.635.765.605.745.744,270
25 Mar 20245.656.205.605.855.8514,498
22 Mar 20245.746.005.745.845.841,737
21 Mar 20246.006.005.845.845.84600
20 Mar 20245.865.865.865.865.86850
19 Mar 20245.886.065.726.056.055,672
18 Mar 20245.876.065.875.875.87185
15 Mar 20245.865.945.865.875.871,700
14 Mar 20245.866.045.866.006.00917
13 Mar 20245.986.005.986.006.005,417
12 Mar 20245.926.005.925.995.991,190
11 Mar 20245.855.975.855.905.903,509
08 Mar 20245.835.855.835.815.81232
07 Mar 20245.936.185.785.815.819,694
06 Mar 20245.885.935.885.935.931,399
05 Mar 20245.855.905.855.905.903,097
04 Mar 20245.845.945.845.745.74371
01 Mar 20245.725.865.715.745.747,661
29 Feb 20246.236.235.735.735.7342,587
28 Feb 20246.456.456.456.596.5989
27 Feb 20246.596.596.596.596.59-
26 Feb 20246.626.666.596.596.592,098
23 Feb 20246.386.566.386.386.38830
22 Feb 20246.496.586.136.516.512,645
21 Feb 20246.586.586.426.426.42580
20 Feb 20246.426.506.206.206.207,649
19 Feb 20246.506.596.206.556.551,193
16 Feb 20246.296.426.266.376.374,493
15 Feb 20246.296.296.296.296.29-
14 Feb 20246.266.276.266.296.29127
13 Feb 20246.396.606.256.296.295,891
12 Feb 20246.076.396.076.396.392,365
09 Feb 20246.146.146.106.126.12381
08 Feb 20246.276.276.006.126.121,360
07 Feb 20246.016.206.016.206.205,051
06 Feb 20246.136.135.866.076.07237
05 Feb 20245.905.905.906.076.0725
02 Feb 20246.206.206.066.076.071,101
01 Feb 20246.106.206.026.206.207,042
31 Jan 20245.986.105.966.086.085,060
30 Jan 20245.855.875.855.855.851,769
29 Jan 20245.565.805.565.755.75844
26 Jan 20245.695.805.695.805.801,282
25 Jan 20245.715.755.585.585.581,391
24 Jan 20245.755.755.485.765.76430
23 Jan 20245.725.765.725.765.762,000
22 Jan 20245.585.585.585.585.58-
19 Jan 20245.465.585.305.585.583,460
18 Jan 20245.445.445.345.345.34933
17 Jan 20245.755.775.465.465.467,300
16 Jan 20245.855.855.845.855.853,104
15 Jan 20245.825.845.825.955.95321
12 Jan 20246.196.195.805.955.953,459
11 Jan 20246.006.175.996.146.144,419
10 Jan 20246.006.015.936.006.00522
09 Jan 20245.845.955.846.046.04350
08 Jan 20245.886.035.886.046.04267
05 Jan 20245.836.045.826.046.043,483
04 Jan 20245.905.965.825.905.901,146
03 Jan 20246.006.025.935.945.941,489
02 Jan 20246.056.296.056.136.132,070
29 Dec 20236.146.245.966.176.173,495
28 Dec 20235.986.245.986.066.06448
27 Dec 20235.866.065.856.066.063,057
22 Dec 20235.915.915.916.006.008
21 Dec 20236.106.105.876.006.00154
20 Dec 20236.206.205.826.006.0020,848
19 Dec 20236.006.246.006.206.203,092
18 Dec 20235.856.025.816.006.0023,679
15 Dec 20235.825.955.825.935.933,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...