Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 6.69
+0.20 (3.05%)
At close: Jan 9, 2026
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.05% | - |
| Jan 8, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% | - |
| Jan 7, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.49% | - |
| Jan 6, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5.46% | - |
| Jan 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.58% | - |
| Jan 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.91% | - |
| Dec 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.52% | - |
| Dec 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3.25% | - |
| Dec 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.93% | - |
| Dec 22, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.24% | - |
| Dec 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | 0.23% | - |
| Dec 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | -0.23% | - |
| Dec 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | -1.52% | - |
| Dec 16, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.15 | -1.56% | 250 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 1.16% | - |
| Dec 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | 2.88% | - |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -2.13% | - |
| Dec 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | 1.28% | - |
| Dec 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | -2.49% | - |
| Dec 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | -3.15% | - |
| Dec 5, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | -0.71% | - |
| Dec 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.46 | 0.22% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1.88% | - |
| Dec 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -1.33% | - |
| Dec 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | 3.92% | - |
| Nov 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | 0.26% | - |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 0.88% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 0.46% | - |
| Nov 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | -1.23% | - |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 0.94% | - |
| Nov 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -2.48% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 1.58% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 1.81% | - |
| Nov 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | -2.19% | - |
| Nov 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | 0.48% | - |
| Nov 14, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | -4.44% | - |
| Nov 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | 5.19% | - |
| Nov 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | -0.19% | - |
| Nov 11, 2025 | 6.08 | 6.17 | 6.08 | 6.17 | 6.12 | 1.55% | 492 |
| Nov 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | 1.33% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -1.57% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 2.28% | - |
| Nov 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | -0.57% | - |
| Nov 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | -2.54% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -1.69% | - |
| Oct 31, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | -5.04% | - |
| Oct 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 1.64% | - |
| Oct 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | -0.31% | - |
| Oct 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 4.60% | - |
| Oct 27, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 0.62% | - |