Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.84
-0.12 (-1.51%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:AD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | -1.51% | - |
| Apr 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | - |
| Apr 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 6.42% | - |
| Apr 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.89% | - |
| Apr 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.61% | - |
| Apr 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.19% | - |
| Apr 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.11% | - |
| Apr 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.84% | - |
| Apr 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.21% | - |
| Apr 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.48% | - |
| Apr 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.36% | - |
| Apr 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.69% | - |
| Apr 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.28% | - |
| Apr 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.60% | - |
| Apr 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.01% | - |
| Mar 31, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.23% | - |
| Mar 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.03% | - |
| Mar 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -0.56% | - |
| Mar 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | 3.40% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1.11% | - |
| Mar 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.82 | 4.66% | - |
| Mar 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | -0.33% | - |
| Mar 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | -0.15% | - |
| Mar 19, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.54 | -2.83% | 185 |
| Mar 18, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | 1.01% | - |
| Mar 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | -0.06% | - |
| Mar 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | 0.33% | - |
| Mar 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | -2.44% | - |
| Mar 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.82 | 0.47% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.78 | 0.21% | 305 |
| Mar 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | 1.70% | - |
| Mar 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | -1.06% | - |
| Mar 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | -4.58% | - |
| Mar 5, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -1.28% | - |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -3.04% | - |
| Mar 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | -0.59% | - |
| Mar 2, 2026 | 7.33 | 7.48 | 7.33 | 7.47 | 7.41 | 0.86% | 305 |
| Feb 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | 1.17% | - |
| Feb 26, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | 1.19% | - |
| Feb 25, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.18 | -1.04% | - |
| Feb 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | -1.48% | - |
| Feb 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | -0.62% | - |
| Feb 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | 5.72% | - |
| Feb 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 1.49% | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | 0.29% | - |
| Feb 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | -0.12% | - |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 4.39% | - |
| Feb 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | -4.86% | - |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.55% | - |