Arcosa, Inc. (FRA:EOB)
Germany flag Germany · Delayed Price · Currency is EUR
79.00
-2.50 (-3.07%)
At close: Oct 23, 2025

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202579.0079.0079.0079.0079.00-3.07%769
Oct 22, 202581.5081.5081.5081.5081.501.88%769
Oct 21, 202580.0080.0080.0080.0080.00-769
Oct 20, 202580.0080.0080.0080.0080.002.56%769
Oct 17, 202578.0078.0078.0078.0078.00-1.89%769
Oct 16, 202579.5079.5079.5079.5079.50-0.63%769
Oct 15, 202580.0080.0080.0080.0080.003.23%769
Oct 14, 202577.5077.5077.5077.5077.45-769
Oct 13, 202577.5077.5077.5077.5077.45-1.27%769
Oct 10, 202578.5078.5078.5078.5078.46-1.26%-
Oct 9, 202579.5079.5079.5079.5079.461.92%-
Oct 8, 202578.0078.0078.0078.0077.960.65%-
Oct 7, 202577.5077.5077.5077.5077.46-1.27%-
Oct 6, 202578.5078.5078.5078.5078.46--
Oct 3, 202578.5078.5078.5078.5078.46--
Oct 2, 202578.5078.5078.5078.5078.46-0.63%-
Oct 1, 202579.0079.0079.0079.0078.961.28%-
Sep 30, 202578.0078.0078.0078.0077.96-1.89%-
Sep 29, 202578.5079.5078.5079.5079.461.92%769
Sep 26, 202578.0078.0078.0078.0077.96-1.89%-
Sep 25, 202579.5079.5079.5079.5079.46-1.85%-
Sep 24, 202581.0081.0081.0081.0080.960.62%-
Sep 23, 202580.5080.5080.5080.5080.46-0.62%-
Sep 22, 202581.0081.0081.0081.0080.96-1.22%-
Sep 19, 202582.0082.0082.0082.0081.963.80%-
Sep 18, 202579.0079.0079.0079.0078.96--
Sep 17, 202579.0079.0079.0079.0078.96-1.86%-
Sep 16, 202580.5080.5080.5080.5080.46-0.62%-
Sep 15, 202581.0081.0081.0081.0080.96-2.41%-
Sep 12, 202583.0083.0083.0083.0082.951.22%-
Sep 11, 202582.0082.0082.0082.0081.960.61%-
Sep 10, 202581.5081.5081.5081.5081.46-0.61%-
Sep 9, 202582.0082.0082.0082.0081.96-1.20%-
Sep 8, 202583.0083.0083.0083.0082.95-1.19%-
Sep 5, 202584.0084.0084.0084.0083.953.07%-
Sep 4, 202581.5081.5081.5081.5081.46-1.21%-
Sep 3, 202582.5082.5082.5082.5082.46-1.79%-
Sep 2, 202584.0084.0084.0084.0083.95--
Sep 1, 202584.0084.0084.0084.0083.95-0.59%-
Aug 29, 202584.5084.5084.5084.5084.45--
Aug 28, 202584.5084.5084.5084.5084.45--
Aug 27, 202584.5084.5084.5084.5084.450.60%-
Aug 26, 202584.0084.0084.0084.0083.95-0.59%-
Aug 25, 202584.5084.5084.5084.5084.453.68%-
Aug 22, 202581.5081.5081.5081.5081.46--
Aug 21, 202581.5081.5081.5081.5081.46-1.81%-
Aug 20, 202583.0083.0083.0083.0082.950.61%-
Aug 19, 202582.5082.5082.5082.5082.460.61%-
Aug 18, 202582.0082.0082.0082.0081.96-1.20%-
Aug 15, 202583.0083.0083.0083.0082.95-2.35%-