Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 92.50
+1.50 (1.65%)
At close: Jan 9, 2026
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Jan 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Jan 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Jan 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Jan 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Jan 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Dec 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | 20 |
| Dec 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Dec 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.23% | 20 |
| Dec 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Dec 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Dec 17, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Dec 16, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | -1.59% | 10 |
| Dec 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Dec 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Dec 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Dec 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Dec 9, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Dec 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Dec 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| 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% | - |