Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 6.04
-0.05 (-0.82%)
At close: Jul 30, 2025, 10:00 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | 0.48% | - |
| Jun 30, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | 0.61% | - |
| Jun 27, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1.23% | 700 |
| Jun 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | -0.85% | - |
| Jun 25, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | - | 1.67% | 700 |
| Jun 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | -0.95% | - |
| Jun 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | -0.91% | 700 |
| Jun 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -0.48% | 700 |
| Jun 19, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | - | 700 |
| Jun 18, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | 0.09% | 700 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | 1.16% | 700 |
| Jun 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | 0.59% | 700 |
| Jun 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.09% | 700 |
| Jun 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -0.43% | 700 |
| Jun 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 0.09% | 700 |
| Jun 10, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | -0.06% | 700 |
| Jun 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | -0.67% | - |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | 2.98% | 700 |
| Jun 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.50% | 700 |
| Jun 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.59% | - |
| Jun 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -0.74% | 700 |
| Jun 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | 0.62% | 700 |
| May 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -3.99% | 700 |
| May 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | 0.39% | 700 |
| May 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | 3.21% | - |
| May 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | 0.43% | - |
| May 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -1.41% | 700 |
| May 23, 2025 | 6.58 | 6.58 | 6.54 | 6.54 | - | -0.12% | 700 |