Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 6.56
-0.08 (-1.28%)
At close: Sep 18, 2026
FRA:AD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.28% | - |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.85% | - |
| Sep 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Sep 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.15% | - |
| Sep 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.01% | - |
| Sep 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.22% | - |
| Sep 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.07% | - |
| Sep 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.00% | - |
| Sep 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.29% | - |
| Sep 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.53% | - |
| Sep 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.08% | - |
| Sep 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.88% | - |
| Aug 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.04% | - |
| Aug 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.89% | - |
| Aug 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.97% | - |
| Aug 26, 2026 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 3.07% | 200 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.01% | - |
| Aug 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.13% | - |
| Aug 21, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.50% | 97 |
| Aug 20, 2026 | 6.57 | 6.67 | 6.57 | 6.67 | 6.67 | 1.83% | 97 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.95% | - |
| Aug 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.04% | - |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.95% | - |
| Aug 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.04% | - |
| Aug 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.10% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.99% | - |
| Aug 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Aug 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.31% | - |
| Aug 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.47% | - |
| Aug 5, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.07% | - |
| Aug 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.64% | - |
| Aug 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.36% | - |
| Jul 31, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.47% | - |
| Jul 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.99% | - |
| Jul 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.25% | - |
| Jul 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.77% | - |
| Jul 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.63% | - |
| Jul 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.17% | - |
| Jul 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.82% | - |
| Jul 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.63% | - |
| Jul 21, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.21% | - |
| Jul 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.70% | - |
| Jul 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.21% | - |
| Jul 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.42% | - |
| Jul 15, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Jul 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.31% | - |
| Jul 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.89% | - |