Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.04
-0.02 (-0.28%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:AD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | 200 |
| Oct 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.33% | - |
| Oct 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.51% | - |
| Oct 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.92% | - |
| Oct 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.24% | - |
| Oct 15, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.49% | - |
| Oct 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.70% | - |
| Oct 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.00% | - |
| Oct 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.44% | - |
| Oct 8, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.45% | - |
| Oct 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.21% | - |
| Oct 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 13.74% | - |
| Oct 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.88% | - |
| Oct 2, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.80% | - |
| Oct 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.21% | - |
| Sep 30, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.08% | - |
| Sep 29, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.12% | - |
| Sep 28, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.08% | - |
| Sep 25, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.72% | - |
| Sep 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.28% | - |
| Sep 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.70% | - |
| Sep 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.70% | - |
| Sep 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.98% | - |
| Sep 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | -1.28% | - |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - | - |
| Sep 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -1.85% | - |
| Sep 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | -0.44% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | -0.87% | - |
| Sep 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | -0.15% | - |
| Sep 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | -1.01% | - |
| Sep 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | 0.22% | - |
| Sep 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | 0.07% | - |
| Sep 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | -1.00% | - |
| Sep 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.92 | 0.29% | - |
| Sep 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 1.53% | - |
| Sep 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 2.08% | - |
| Sep 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | -0.88% | - |
| Aug 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | 1.04% | - |
| Aug 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | -0.89% | - |
| Aug 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | -3.97% | - |
| Aug 26, 2026 | 6.86 | 7.06 | 6.86 | 7.06 | 6.99 | 3.07% | 200 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 2.01% | - |
| Aug 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | 2.13% | - |
| Aug 21, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | -1.50% | - |
| Aug 20, 2026 | 6.57 | 6.67 | 6.57 | 6.67 | 6.61 | 1.83% | 97 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -1.95% | - |
| Aug 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.62 | -1.04% | - |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | -2.95% | - |