Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.15
-0.04 (-0.56%)
At close: Mar 27, 2026
FRA:AD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.56% | - |
| Mar 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.40% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.11% | - |
| Mar 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.66% | - |
| Mar 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.33% | - |
| Mar 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Mar 19, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | -2.83% | 185 |
| Mar 18, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.01% | - |
| Mar 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.06% | - |
| Mar 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.33% | - |
| Mar 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.44% | - |
| Mar 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.47% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | 0.21% | 305 |
| Mar 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.70% | - |
| Mar 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.06% | - |
| Mar 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.58% | - |
| Mar 5, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.28% | - |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.04% | - |
| Mar 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.59% | - |
| Mar 2, 2026 | 7.33 | 7.48 | 7.33 | 7.47 | 7.47 | 0.86% | 305 |
| Feb 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.17% | - |
| Feb 26, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.19% | - |
| Feb 25, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.04% | - |
| Feb 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.48% | - |
| Feb 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.62% | - |
| Feb 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 5.72% | - |
| Feb 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.49% | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Feb 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.12% | - |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.39% | - |
| Feb 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.86% | - |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | - |
| Feb 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% | - |
| Feb 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.45% | - |
| Feb 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.73% | - |
| Feb 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.81% | - |
| Feb 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.10% | - |
| Feb 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.92% | - |
| Feb 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.87% | - |
| Feb 2, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% | - |
| Jan 30, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.86% | - |
| Jan 29, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.25% | - |
| Jan 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.62% | - |
| Jan 27, 2026 | 6.47 | 6.47 | 6.43 | 6.45 | 6.45 | 0.09% | 790 |
| Jan 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.78% | - |
| Jan 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.21% | - |
| Jan 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.46% | - |
| Jan 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.95% | - |
| Jan 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.44% | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.45% | - |