Arcos Dorados Holdings Inc. (FRA:AD8)
Germany
· Delayed Price · Currency is EUR 6.47
-0.05 (-0.71%)
At close: Dec 5, 2025
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.71% | - |
| Dec 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.22% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.88% | - |
| Dec 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.33% | - |
| Dec 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.92% | - |
| Nov 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.26% | - |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.88% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.46% | - |
| Nov 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.23% | - |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.94% | - |
| Nov 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.48% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.58% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.81% | - |
| Nov 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.19% | - |
| Nov 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Nov 14, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -4.44% | - |
| Nov 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.19% | - |
| Nov 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.19% | - |
| Nov 11, 2025 | 6.08 | 6.17 | 6.08 | 6.17 | 6.17 | 1.55% | 492 |
| Nov 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.57% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.28% | - |
| Nov 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.57% | - |
| Nov 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.54% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.69% | - |
| Oct 31, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -5.04% | - |
| Oct 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.64% | - |
| Oct 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Oct 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.60% | - |
| Oct 27, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.62% | - |
| Oct 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.08% | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.20% | - |
| Oct 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.80% | - |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.77% | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.44% | - |
| Oct 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.02% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.48% | - |
| Oct 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.27% | - |
| Oct 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.26% | - |
| Oct 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.63% | - |
| Oct 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.49% | - |
| Oct 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.49% | - |
| Oct 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Oct 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.04% | - |
| Oct 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.74% | - |
| Oct 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.38% | - |
| Sep 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.73% | - |
| Sep 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Sep 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.35% | - |
| Sep 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.83% | - |
| Sep 24, 2025 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 2.92% | 3,771 |
| Sep 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.46% | - |
| Sep 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -0.46% | - |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.63% | - |
| Sep 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.70% | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.31% | - |
| Sep 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | -0.14% | - |
| Sep 15, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | -4.18% | - |
| Sep 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.93 | 0.57% | - |
| Sep 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 0.99% | - |
| Sep 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | 2.08% | - |
| Sep 9, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | -1.60% | - |
| Sep 8, 2025 | 5.95 | 5.95 | 5.86 | 5.86 | 5.81 | -0.68% | 600 |
| Sep 5, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | 5.85 | 1.10% | - |
| Sep 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | -1.15% | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | -0.81% | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 0.17% | - |
| Sep 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | -3.63% | - |
| Aug 29, 2025 | 6.10 | 6.17 | 6.10 | 6.17 | 6.11 | 3.77% | 220 |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | - | - |
| Aug 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | - | - |
| Aug 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | -2.27% | - |
| Aug 25, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.03 | 1.13% | 94 |
| Aug 22, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.96 | -0.53% | 150 |
| Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -2.39% | - |
| Aug 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | -1.65% | - |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | -0.03% | - |
| Aug 18, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.24 | -1.13% | 1,222 |
| Aug 15, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | -1.91% | - |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 8.34% | - |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 4.21% | - |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -1.00% | - |
| Aug 11, 2025 | 5.85 | 5.85 | 5.81 | 5.81 | 5.76 | -2.74% | - |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | 2.72% | - |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 0.21% | - |
| Aug 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 2.07% | - |
| Aug 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | 1.46% | - |
| Aug 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | -3.11% | - |
| Aug 1, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | -3.15% | - |
| Jul 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | -1.16% | - |
| Jul 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | -0.82% | - |
| Jul 29, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | -0.42% | - |
| Jul 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | 0.39% | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -2.34% | - |
| Jul 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 2.66% | - |
| Jul 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | -0.88% | - |
| Jul 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | -1.64% | - |
| Jul 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | -1.89% | - |