GPW · EAT · stock
AmRest Holdings SE (EAT) stock price history
Every GPW trading session of AmRest Holdings SE from Apr 29, 2005 to Sep 28, 2026: 5,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAT adjusted close, 2005 to 2026
- PLN 51.05
- All time high, 2018
- PLN 15.48
- 52 week high, PLN 9.67 low
- 5,486
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
EAT key facts
- AmRest Holdings SE (EAT) closed at PLN 9.80 on Sep 28, 2026 on GPW.
- EAT's all time high close is PLN 51.05, set on May 14, 2018; its all time low close is PLN 2.37 on May 2, 2005.
- EAT's 52 week range is PLN 9.67 to PLN 15.48.
- EAT returned -33.4% over the year to Sep 28, 2026 and -65.9% over five years.
- Over ten years EAT returned -61%, -9.0% a year compounded.
- EAT's deepest drawdown was -80.9% from May 14, 2018 to Sep 25, 2026.
- DataCedar holds 5,486 daily sessions of EAT history from Apr 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EAT price chart, 2005 to 2026
EAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -13.3% |
| 6 months | -14.6% |
| Year to date | -26.9% |
| 1 year | -33.4% |
| 3 years | -59.3% |
| 5 years | -65.9% |
| 10 years | -61.1% |
| Since Apr 29, 2005 | +311.0% |
| Compound annual growth, 21.4 years | +6.8% |
EAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 51.05 on May 14, 2018
- All time low close
- PLN 2.37 on May 2, 2005
- 52 week high
- PLN 15.48 on Oct 15, 2025
- 52 week low
- PLN 9.67 on Sep 25, 2026
- Deepest drawdown
- -80.9% from May 14, 2018 to Sep 25, 2026, not yet recovered
- Best single session
- +29.3% on Nov 9, 2020
- Worst single session
- -16.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 4.1×
- Best calendar year
- 2006, +101%
- Worst calendar year
- 2008, -64%
EAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 13.38 | PLN 14.48 | PLN 9.67 | PLN 9.80 | -26.9% | 24.8M | 187 |
| 2025 | PLN 18.42 | PLN 18.98 | PLN 12.34 | PLN 13.40 | -27.6% | 26.1M | 249 |
| 2024 | PLN 26.86 | PLN 28.55 | PLN 18.31 | PLN 18.50 | -29.8% | 11.2M | 249 |
| 2023 | PLN 19.33 | PLN 30.63 | PLN 17.45 | PLN 26.37 | +36.0% | 20.8M | 250 |
| 2022 | PLN 27.73 | PLN 28.75 | PLN 16.26 | PLN 19.39 | -29.4% | 17.6M | 251 |
| 2021 | PLN 27.75 | PLN 34.69 | PLN 24.80 | PLN 27.48 | +0.1% | 28.2M | 251 |
| 2020 | PLN 42.92 | PLN 50.45 | PLN 13.30 | PLN 27.46 | -36.0% | 78.2M | 259 |
| 2019 | PLN 39.65 | PLN 48.82 | PLN 35.73 | PLN 42.92 | +8.3% | 35.2M | 261 |
| 2018 | PLN 40.64 | PLN 51.84 | PLN 34.84 | PLN 39.65 | -2.4% | 28.8M | 261 |
| 2017 | PLN 29.34 | PLN 40.64 | PLN 27.75 | PLN 40.64 | +38.5% | 27.7M | 255 |
| 2016 | PLN 18.64 | PLN 29.54 | PLN 16.06 | PLN 29.34 | +57.3% | 31M | 251 |
| 2015 | PLN 9.91 | PLN 19.92 | PLN 9.59 | PLN 18.66 | +88.2% | 33.1M | 261 |
| 2014 | PLN 8.92 | PLN 11.25 | PLN 6.36 | PLN 9.91 | +11.1% | 17.6M | 261 |
| 2013 | PLN 9.54 | PLN 11.10 | PLN 7.63 | PLN 8.92 | -6.4% | 92.4M | 261 |
| 2012 | PLN 6.34 | PLN 9.81 | PLN 6.05 | PLN 9.54 | +50.3% | 53.1M | 261 |
| 2011 | PLN 8.47 | PLN 8.79 | PLN 5.65 | PLN 6.34 | -24.6% | 30.9M | 260 |
| 2010 | PLN 8.11 | PLN 8.86 | PLN 6.18 | PLN 8.41 | +3.7% | 39.2M | 261 |
| 2009 | PLN 4.75 | PLN 9.44 | PLN 2.97 | PLN 8.11 | +70.8% | 54.2M | 261 |
| 2008 | PLN 13.12 | PLN 13.50 | PLN 4.07 | PLN 4.75 | -64.2% | 74.3M | 252 |
| 2007 | PLN 7.22 | PLN 15.72 | PLN 6.68 | PLN 13.26 | +80.8% | 75.9M | 250 |
| 2006 | PLN 3.60 | PLN 8.41 | PLN 3.60 | PLN 7.33 | +100.8% | 65.8M | 258 |
| 2005 | PLN 2.37 | PLN 3.70 | PLN 2.36 | PLN 3.65 | n/a | 48.2M | 176 |
EAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 9.80 | -7.5% |
| August 2026 | PLN 10.60 | +2.5% |
| July 2026 | PLN 10.34 | -8.0% |
| June 2026 | PLN 11.24 | +8.5% |
| May 2026 | PLN 10.36 | -7.3% |
| April 2026 | PLN 11.18 | -2.3% |
| March 2026 | PLN 11.44 | -8.0% |
| February 2026 | PLN 12.44 | -8.4% |
| January 2026 | PLN 13.58 | +1.3% |
| December 2025 | PLN 13.40 | -5.4% |
| November 2025 | PLN 14.17 | -3.8% |
| October 2025 | PLN 14.72 | +2.4% |
About the EAT data
Daily bars. 5,486 sessions from Apr 29, 2005 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
EAT share price history
