Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 79.00
-2.50 (-3.07%)
At close: Oct 23, 2025
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | 769 |
| Oct 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 769 |
| Oct 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 769 |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 769 |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | 769 |
| Oct 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 769 |
| Oct 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | 769 |
| Oct 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - | 769 |
| Oct 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | -1.27% | 769 |
| Oct 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | -1.26% | - |
| Oct 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.46 | 1.92% | - |
| Oct 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | 0.65% | - |
| Oct 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | -1.27% | - |
| Oct 6, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | - | - |
| Oct 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | - | - |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | -0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | 1.28% | - |
| Sep 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | -1.89% | - |
| Sep 29, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.46 | 1.92% | 769 |
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | -1.89% | - |
| Sep 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.46 | -1.85% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.96 | 0.62% | - |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | -0.62% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.96 | -1.22% | - |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | 3.80% | - |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | - | - |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | -1.86% | - |
| Sep 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | -0.62% | - |
| Sep 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.96 | -2.41% | - |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | 1.22% | - |
| Sep 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | 0.61% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.46 | -0.61% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | -1.20% | - |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | -1.19% | - |
| Sep 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | 3.07% | - |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.46 | -1.21% | - |
| Sep 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | -1.79% | - |
| Sep 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | - | - |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | -0.59% | - |
| Aug 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | - | - |
| Aug 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | - | - |
| Aug 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | 0.60% | - |
| Aug 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | -0.59% | - |
| Aug 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | 3.68% | - |
| Aug 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.46 | - | - |
| Aug 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.46 | -1.81% | - |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | 0.61% | - |
| Aug 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.46 | 0.61% | - |
| Aug 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | -1.20% | - |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | -2.35% | - |