Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 91.00
-0.50 (-0.55%)
At close: Mar 27, 2026
FRA:EOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Mar 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Mar 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Mar 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.07% | - |
| Mar 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Mar 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Mar 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Mar 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Mar 16, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Mar 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Mar 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.73% | - |
| Mar 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -4.19% | - |
| Mar 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Mar 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Mar 4, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 4.37% | 77 |
| Mar 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Mar 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -14.76% | - |
| Feb 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Feb 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Feb 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Feb 23, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 32 |
| 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% | - |