Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 106.00
+2.00 (1.92%)
At close: Feb 20, 2026
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Feb 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Feb 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Feb 3, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 4.23% | - |
| Feb 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Jan 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Jan 29, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Jan 28, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jan 27, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jan 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.04% | - |
| Jan 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jan 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.17% | - |
| Jan 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Jan 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Jan 19, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Jan 16, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 3.65% | - |
| Jan 15, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Jan 14, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.46 | -1.56% | - |
| Jan 13, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 95.96 | 2.13% | 100 |
| Jan 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | 1.62% | - |
| Jan 9, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | 1.65% | - |
| Jan 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.96 | -1.09% | - |
| Jan 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.96 | -0.54% | - |
| Jan 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | 1.65% | - |
| Jan 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.96 | 0.55% | - |
| Jan 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.46 | -2.16% | - |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | -0.54% | - |
| Dec 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.96 | -1.59% | 20 |
| Dec 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.46 | -1.56% | - |
| Dec 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.96 | 3.23% | 20 |
| Dec 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.96 | 1.09% | - |
| Dec 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.96 | -1.60% | - |
| Dec 17, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.46 | 0.54% | - |
| Dec 16, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 92.96 | -1.59% | 10 |
| Dec 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.46 | -1.05% | - |
| Dec 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.46 | 2.14% | - |
| Dec 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.46 | 1.08% | - |
| Dec 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | 1.09% | - |
| Dec 9, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | - | - |
| Dec 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | - | - |