Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.06
+0.21 (3.07%)
Last updated: Aug 26, 2026, 4:13 PM CET
FRA:AD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.85% | - |
| Jul 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% | - |
| Jul 8, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.21% | - |
| Jul 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.07% | - |
| Jul 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% | - |
| Jul 3, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.94% | - |
| Jul 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% | - |
| Jul 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.35% | - |
| Jun 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.70% | - |
| Jun 29, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.06% | - |
| Jun 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Jun 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.92% | - |
| Jun 24, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.91% | - |
| Jun 23, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.93% | - |
| Jun 22, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.33% | - |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.14% | - |
| Jun 18, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | -0.34% | - |
| Jun 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | -1.47% | - |