Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 5.77
-0.09 (-1.60%)
Last updated: Sep 9, 2025, 8:01 AM CET
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | -1.60% | 600 |
| Sep 8, 2025 | 5.95 | 5.95 | 5.86 | 5.86 | - | -0.68% | 600 |
| Sep 5, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | - | 1.10% | 220 |
| Sep 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -1.15% | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | -0.81% | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.17% | 220 |
| Sep 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -3.63% | 220 |
| Aug 29, 2025 | 6.10 | 6.17 | 6.10 | 6.17 | - | 3.77% | 220 |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | - | - |
| Aug 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | - | - |
| Aug 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -2.27% | - |
| Aug 25, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | - | 1.13% | 94 |
| Aug 22, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | - | -0.53% | 150 |
| Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -2.39% | 1,222 |
| Aug 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -1.65% | 1,222 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.03% | 1,222 |
| Aug 18, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | - | -1.13% | 1,222 |
| Aug 15, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -1.91% | 240 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8.34% | 240 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4.21% | 240 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.00% | 240 |
| Aug 11, 2025 | 5.85 | 5.85 | 5.81 | 5.81 | - | -2.74% | - |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 2.72% | 240 |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 0.21% | 240 |
| Aug 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 2.07% | 240 |
| Aug 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1.46% | 240 |
| Aug 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -3.11% | 240 |
| Aug 1, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -3.15% | 240 |
| Jul 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | -1.16% | - |
| Jul 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | - | -0.82% | 240 |
| Jul 29, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | -0.42% | 240 |
| Jul 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.39% | 240 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -2.34% | 240 |
| Jul 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 2.66% | - |
| Jul 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | -0.88% | 240 |
| Jul 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | - | -1.64% | - |
| Jul 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -1.89% | 240 |
| Jul 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 2.42% | 240 |
| Jul 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | 0.75% | 240 |
| Jul 16, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | - | -1.44% | 240 |
| Jul 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -2.86% | 1,043 |
| Jul 14, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | -0.65% | 1,043 |
| Jul 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | 0.12% | 1,043 |
| Jul 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -1.10% | 125 |
| Jul 9, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | 0.15% | - |
| Jul 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | -2.10% | 1,043 |
| Jul 7, 2025 | 6.63 | 6.70 | 6.63 | 6.67 | - | 0.60% | 1,043 |
| Jul 4, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | 0.58% | 700 |
| Jul 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -0.15% | - |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.90% | - |