Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 125.00
-1.00 (-0.79%)
At close: Jul 17, 2026
FRA:EOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jul 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jul 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.75% | - |
| Jul 14, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | 0.79% | - |
| Jul 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | -0.79% | - |
| Jul 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | 0.79% | - |
| Jul 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jul 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - | - |
| Jun 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | -0.79% | - |
| Jun 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | 0.79% | - |
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | -0.79% | - |
| Jun 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | - | - |
| Jun 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | 1.60% | - |
| Jun 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.96 | -2.34% | - |
| Jun 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.96 | 9.40% | - |
| Jun 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | 0.86% | - |
| Jun 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | 1.75% | - |
| Jun 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.96 | 3.64% | - |
| Jun 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | -2.65% | - |
| Jun 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.96 | 3.67% | - |
| Jun 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.96 | 2.83% | - |
| Jun 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | -2.75% | - |
| Jun 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.96 | 1.87% | - |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.96 | 1.90% | - |
| Jun 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - | - |
| Jun 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - | - |
| Jun 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - | - |
| Jun 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | -0.94% | - |
| Jun 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.96 | -1.85% | - |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | -0.92% | - |
| May 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.96 | 0.93% | - |
| May 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | 0.93% | - |
| May 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.96 | 2.88% | - |
| May 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.96 | - | - |
| May 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.96 | 1.96% | - |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.96 | -0.97% | - |
| May 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.96 | 3.00% | - |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.97 | -3.85% | - |
| May 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.96 | -0.95% | - |
| May 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | -4.55% | - |
| May 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | - | - |
| May 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | 1.85% | - |
| May 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | -0.92% | - |
| May 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.96 | -0.91% | - |
| May 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | 0.92% | - |