Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 78.00
-1.50 (-1.89%)
At close: Sep 26, 2025
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.92% | 769 |
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | 55 |
| Sep 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | 55 |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 55 |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 55 |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 55 |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | 55 |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 55 |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | 55 |
| Sep 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 55 |
| Sep 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 55 |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 55 |
| Sep 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 55 |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 55 |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 55 |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 55 |
| Sep 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | 55 |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | 55 |
| Sep 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | 55 |
| Sep 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 55 |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | 55 |
| Aug 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 55 |
| Aug 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 55 |
| Aug 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 55 |
| Aug 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | 55 |
| Aug 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | 55 |
| Aug 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 55 |
| Aug 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 55 |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 55 |
| Aug 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 55 |
| Aug 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 55 |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 55 |
| Aug 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 55 |
| Aug 13, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | 55 |
| Aug 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 55 |
| Aug 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 13.10% | 55 |
| Aug 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 55 |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 55 |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 55 |
| Aug 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 55 |
| Aug 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 55 |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | 55 |
| Jul 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | 55 |
| Jul 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 55 |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | 55 |
| Jul 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | 55 |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 55 |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | 55 |
| Jul 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | 55 |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 55 |