Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 102.00
+2.50 (2.51%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:EOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | - | 2.05% | - |
| Apr 22, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Apr 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Apr 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Apr 17, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Apr 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.59% | - |
| Apr 15, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Apr 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.96 | 3.19% | - |
| Apr 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | -1.57% | - |
| Apr 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.46 | 1.60% | - |
| Apr 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | 0.53% | - |
| Apr 8, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.46 | 2.75% | - |
| Apr 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.96 | -0.55% | - |
| Apr 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | - | - |
| Apr 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | 2.23% | - |
| Mar 31, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.46 | 0.56% | - |
| Mar 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.96 | -2.20% | - |
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.96 | -0.55% | - |
| Mar 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | - | - |
| Mar 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | 2.23% | - |
| Mar 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.46 | 4.07% | - |
| Mar 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.96 | -1.71% | - |
| Mar 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | -2.78% | - |
| Mar 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.96 | -1.64% | - |
| Mar 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | -0.54% | - |
| Mar 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.96 | -0.54% | - |
| Mar 16, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | - | - |
| Mar 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | -1.60% | - |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | 1.08% | - |
| Mar 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.96 | -1.06% | - |
| Mar 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | 2.73% | - |
| Mar 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | -4.19% | - |
| Mar 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.46 | -1.04% | - |
| Mar 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.46 | 1.05% | - |
| Mar 4, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.46 | 4.37% | 77 |
| Mar 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.46 | 2.23% | - |
| Mar 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.46 | -14.76% | - |
| Feb 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | -0.94% | - |
| Feb 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.95 | 0.95% | - |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | 1.94% | - |
| Feb 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.96 | -3.74% | - |
| Feb 23, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.95 | 0.94% | 32 |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.95 | 1.92% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.95 | -0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.95 | -0.94% | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.95 | -0.93% | - |
| Feb 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.95 | 0.94% | - |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.95 | -0.93% | - |
| Feb 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.95 | - | - |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.95 | 1.90% | - |