Arcos Dorados Holdings Inc. (FRA:AD8)
Germany · Delayed Price · Currency is EUR 7.13
+0.08 (1.21%)
At close: Jul 17, 2026
FRA:AD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | -0.73% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.47% | - |
| Jun 12, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | 4.67% | - |
| Jun 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | 1.06% | - |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 1.14% | - |
| Jun 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.96 | - | - |
| Jun 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.96 | 0.36% | - |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -0.78% | - |
| Jun 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -5.05% | - |
| Jun 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.36 | 0.13% | - |
| Jun 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | 0.47% | - |
| Jun 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | -1.73% | - |
| May 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | -0.66% | - |
| May 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.50 | 2.23% | - |
| May 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -0.67% | - |
| May 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | -0.27% | - |
| May 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | -4.05% | - |
| May 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | 1.83% | - |
| May 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | 6.63% | - |
| May 20, 2026 | 6.87 | 7.17 | 6.87 | 7.17 | 7.11 | 2.36% | 412 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1.89% | - |
| May 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | -2.62% | - |
| May 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.00 | -1.74% | - |
| May 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | -1.03% | - |
| May 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 0.35% | - |
| May 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | -4.49% | - |
| May 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | 0.46% | - |