Arcos Dorados Holdings Inc. (FRA:AD8)
Germany flag Germany · Delayed Price · Currency is EUR
5.79
-0.10 (-1.73%)
At close: Sep 30, 2025

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.895.895.895.895.89-0.17%-
Sep 26, 20255.905.905.905.905.90-2.35%-
Sep 25, 20256.046.046.046.046.040.83%-
Sep 24, 20255.895.995.895.995.992.92%3,771
Sep 23, 20255.825.825.825.825.822.46%-
Sep 22, 20255.685.685.685.685.63-0.46%-
Sep 19, 20255.715.715.715.715.66-0.63%-
Sep 18, 20255.745.745.745.745.690.70%-
Sep 17, 20255.705.705.705.705.65-0.31%-
Sep 16, 20255.725.725.725.725.67-0.14%-
Sep 15, 20255.735.735.735.735.68-4.18%-
Sep 12, 20255.985.985.985.985.930.57%-
Sep 11, 20255.955.955.955.955.890.99%-
Sep 10, 20255.895.895.895.895.842.08%-
Sep 9, 20255.775.775.775.775.72-1.60%-
Sep 8, 20255.955.955.865.865.81-0.68%600
Sep 5, 20255.935.935.905.905.851.10%-
Sep 4, 20255.845.845.845.845.79-1.15%-
Sep 3, 20255.915.915.915.915.85-0.81%-
Sep 2, 20255.955.955.955.955.900.17%-
Sep 1, 20255.945.945.945.945.89-3.63%-
Aug 29, 20256.106.176.106.176.113.77%220
Aug 28, 20255.945.945.945.945.89--
Aug 27, 20255.945.945.945.945.89--
Aug 26, 20255.945.945.945.945.89-2.27%-
Aug 25, 20256.056.086.056.086.031.13%94
Aug 22, 20256.006.016.006.015.96-0.53%150
Aug 21, 20256.056.056.056.055.99-2.39%-
Aug 20, 20256.196.196.196.196.14-1.65%-
Aug 19, 20256.306.306.306.306.24-0.03%-
Aug 18, 20256.216.306.216.306.24-1.13%1,222
Aug 15, 20256.376.376.376.376.32-1.91%-
Aug 14, 20256.506.506.506.506.448.34%-
Aug 13, 20256.006.006.006.005.944.21%-
Aug 12, 20255.755.755.755.755.70-1.00%-
Aug 11, 20255.855.855.815.815.76-2.74%-
Aug 8, 20255.985.985.985.985.922.72%-
Aug 7, 20255.825.825.825.825.770.21%-
Aug 6, 20255.815.815.815.815.752.07%-
Aug 5, 20255.695.695.695.695.641.46%-
Aug 4, 20255.615.615.615.615.56-3.11%-
Aug 1, 20255.795.795.795.795.73-3.15%-
Jul 31, 20255.975.975.975.975.92-1.16%-
Jul 30, 20256.046.046.046.045.99-0.82%-
Jul 29, 20256.096.096.096.096.04-0.42%-
Jul 28, 20256.126.126.126.126.070.39%-
Jul 25, 20256.106.106.106.106.04-2.34%-
Jul 24, 20256.246.246.246.246.192.66%-
Jul 23, 20256.086.086.086.086.03-0.88%-
Jul 22, 20256.136.136.136.136.08-1.64%-