Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 6.46
+0.24 (3.92%)
At close: Dec 1, 2025
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.92% | - |
| Nov 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.26% | - |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.88% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.46% | - |
| Nov 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.23% | - |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.94% | - |
| Nov 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.48% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.58% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.81% | - |
| Nov 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.19% | - |
| Nov 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Nov 14, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -4.44% | - |
| Nov 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.19% | - |
| Nov 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.19% | - |
| Nov 11, 2025 | 6.08 | 6.17 | 6.08 | 6.17 | 6.17 | 1.55% | 492 |
| Nov 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.57% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.28% | - |
| Nov 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.57% | - |
| Nov 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.54% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.69% | - |
| Oct 31, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -5.04% | - |
| Oct 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.64% | - |
| Oct 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Oct 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.60% | - |
| Oct 27, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.62% | - |
| Oct 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.08% | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.20% | - |
| Oct 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.80% | - |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.77% | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.44% | - |
| Oct 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.02% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.48% | - |
| Oct 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.27% | - |
| Oct 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.26% | - |
| Oct 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.63% | - |
| Oct 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.49% | - |
| Oct 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.49% | - |
| Oct 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Oct 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.04% | - |
| Oct 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.74% | - |
| Oct 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.38% | - |
| Sep 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.73% | - |
| Sep 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Sep 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.35% | - |
| Sep 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.83% | - |
| Sep 24, 2025 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 2.92% | 3,771 |
| Sep 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.46% | - |