Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.47
+0.40 (5.72%)
Last updated: Feb 20, 2026, 8:00 AM CET
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.71% | - |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.19% | - |
| Jan 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.05% | - |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.73% | - |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.32% | - |
| 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% | - |