Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 91.50
0.00 (0.00%)
At close: Nov 28, 2025
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Nov 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Nov 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Nov 20, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Nov 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Nov 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Nov 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Nov 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Nov 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Nov 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Nov 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Nov 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Nov 6, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Nov 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Nov 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.69% | - |
| Oct 31, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Oct 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Oct 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | - | - |
| Oct 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | -1.27% | - |
| 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 | 80.95 | 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 | 80.95 | -1.22% | - |