Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.43
+0.01 (0.13%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.47% | - |
| Jun 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.73% | - |
| May 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.66% | - |
| May 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.23% | - |
| May 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| May 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | - |
| May 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -4.05% | - |
| May 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.83% | - |
| May 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 6.63% | - |
| May 20, 2026 | 6.87 | 7.17 | 6.87 | 7.17 | 7.17 | 2.36% | 412 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.89% | - |
| May 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.62% | - |
| May 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.74% | - |
| May 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.03% | - |
| May 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.35% | - |
| May 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.49% | - |
| May 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.46% | - |
| May 8, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -3.40% | - |
| May 7, 2026 | 7.59 | 7.80 | 7.59 | 7.80 | 7.80 | 5.26% | 168 |
| May 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.30% | - |
| May 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.95% | - |
| May 4, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.10% | - |
| Apr 30, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.82% | - |
| Apr 29, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.93% | - |
| Apr 28, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.09% | - |
| Apr 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.89% | - |
| Apr 24, 2026 | 7.84 | 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 | -3.21% | - |
| 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% | - |