Arcosa, Inc. (FRA:EOB)
Germany · Delayed Price · Currency is EUR 126.00
-1.00 (-0.79%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:EOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | - | -0.79% | - |
| Jun 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Jun 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jun 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 9.40% | - |
| Jun 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jun 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Jun 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | - |
| Jun 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Jun 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Jun 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Jun 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jun 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Jun 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jun 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| May 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| May 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| May 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| May 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| May 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| May 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| May 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| May 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | - |
| May 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| May 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| May 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| May 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| May 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| May 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| May 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| May 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 6.67% | - |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| May 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7.07% | - |
| Apr 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Apr 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Apr 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Apr 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | 45 |
| Apr 23, 2026 | 99.50 | 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% | - |