Americana Restaurants International PLC - 6015.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.11	2.1	2.1	2.12	2.09	10.99M
August 20, 2025	2.12	2.11	2.11	2.12	2.1	6.92M
August 19, 2025	2.14	2.13	2.13	2.14	2.11	9.59M
August 18, 2025	2.16	2.14	2.14	2.18	2.12	18.59M
August 17, 2025	2.11	2.16	2.16	2.16	2.09	13.8M
August 14, 2025	2.1	2.1	2.1	2.13	2.07	17.22M
August 13, 2025	2.11	2.1	2.1	2.13	2.09	9.61M
August 12, 2025	2.11	2.11	2.11	2.12	2.1	7.1M
August 11, 2025	2.13	2.12	2.12	2.14	2.11	6.36M
August 10, 2025	2.13	2.12	2.12	2.14	2.11	7.96M
August 07, 2025	2.14	2.13	2.13	2.17	2.12	14.48M
August 06, 2025	2.11	2.15	2.15	2.17	2.11	22.6M
August 05, 2025	2.14	2.11	2.11	2.16	2.1	25.88M
August 04, 2025	2.17	2.14	2.14	2.17	2.13	20.4M
August 03, 2025	2.15	2.17	2.17	2.18	2.13	12.92M
July 31, 2025	2.22	2.17	2.17	2.24	2.17	19.25M
July 30, 2025	2.28	2.22	2.22	2.3	2.2	36.88M
July 29, 2025	2.22	2.25	2.25	2.26	2.18	11.64M
July 28, 2025	2.25	2.21	2.21	2.26	2.21	9.18M
July 27, 2025	2.21	2.25	2.25	2.28	2.21	8.77M
July 24, 2025	2.24	2.21	2.21	2.24	2.19	10.18M
July 23, 2025	2.16	2.2	2.2	2.24	2.16	14.53M
July 22, 2025	2.2	2.16	2.16	2.22	2.14	12.21M
July 21, 2025	2.23	2.2	2.2	2.24	2.2	6.85M
July 20, 2025	2.23	2.23	2.23	2.26	2.22	4.28M
July 17, 2025	2.22	2.24	2.24	2.28	2.21	20.1M
July 16, 2025	2.23	2.21	2.21	2.24	2.19	9.8M
July 15, 2025	2.27	2.23	2.23	2.28	2.22	11.96M
July 14, 2025	2.28	2.28	2.28	2.3	2.26	10.54M
July 13, 2025	2.29	2.27	2.27	2.31	2.26	7.02M
July 10, 2025	2.29	2.29	2.29	2.31	2.26	13.29M
July 09, 2025	2.3	2.27	2.27	2.31	2.25	19.87M
July 08, 2025	2.34	2.3	2.3	2.36	2.28	26.67M
July 07, 2025	2.38	2.36	2.36	2.38	2.34	11.41M
July 06, 2025	2.35	2.38	2.38	2.39	2.33	12.19M
July 03, 2025	2.4	2.35	2.35	2.43	2.33	28.79M
July 02, 2025	2.34	2.4	2.4	2.42	2.31	45.87M
July 01, 2025	2.3	2.33	2.33	2.35	2.29	14.69M
June 30, 2025	2.35	2.3	2.3	2.39	2.29	29.47M
June 29, 2025	2.4	2.35	2.35	2.41	2.31	27.55M
June 26, 2025	2.32	2.38	2.38	2.42	2.32	66.48M
June 25, 2025	2.3	2.35	2.35	2.36	2.27	38.48M
June 24, 2025	2.23	2.3	2.3	2.34	2.23	76.42M
June 23, 2025	2.05	2.18	2.18	2.23	2.05	44.19M
June 22, 2025	2.04	2.04	2.04	2.13	2.03	70.9M
June 19, 2025	1.99	2.04	2.04	2.04	1.96	39.42M
June 18, 2025	2.01	1.99	1.99	2.02	1.97	24.15M
June 17, 2025	2.08	2.01	2.01	2.09	2.01	54.06M
June 16, 2025	2.06	2.08	2.08	2.1	2.04	64.76M
June 15, 2025	2.01	2.04	2.04	2.1	2.01	27.09M
June 12, 2025	2.18	2.12	2.12	2.19	2.12	32.9M
June 11, 2025	2.13	2.21	2.21	2.23	2.12	42.45M
June 04, 2025	2.12	2.09	2.09	2.13	2.09	15.14M
June 03, 2025	2.11	2.11	2.11	2.16	2.08	38.12M
June 02, 2025	2.1	2.11	2.11	2.14	2.08	14.72M
June 01, 2025	2.14	2.09	2.09	2.14	2.08	9.96M
May 29, 2025	2.16	2.13	2.13	2.16	2.12	8.24M
May 28, 2025	2.11	2.16	2.16	2.16	2.11	7.59M
May 27, 2025	2.13	2.1	2.1	2.14	2.09	20.78M
May 26, 2025	2.15	2.12	2.12	2.17	2.09	23.69M

Americana Restaurants International PLC (6015.SR) SAU