Arcosa, Inc. (FRA:EOB)
Germany
· Delayed Price · Currency is EUR 91.50
0.00 (0.00%)
At close: Dec 5, 2025
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Dec 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Dec 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Dec 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Nov 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Nov 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Nov 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Nov 20, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Nov 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Nov 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Nov 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Nov 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Nov 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Nov 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Nov 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Nov 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Nov 6, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Nov 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Nov 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.69% | - |
| Oct 31, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Oct 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Oct 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | - | - |
| Oct 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | -1.27% | - |
| Oct 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | -1.26% | - |
| Oct 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.46 | 1.92% | - |
| Oct 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | 0.65% | - |
| Oct 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | -1.27% | - |
| Oct 6, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | - | - |
| Oct 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | - | - |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.46 | -0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | 1.28% | - |
| Sep 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | -1.89% | - |
| Sep 29, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.46 | 1.92% | 769 |
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.96 | -1.89% | - |
| Sep 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.46 | -1.85% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.95 | 0.62% | - |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | -0.62% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.95 | -1.22% | - |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | 3.80% | - |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | - | - |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.96 | -1.86% | - |
| Sep 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.46 | -0.62% | - |
| Sep 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.95 | -2.41% | - |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | 1.22% | - |
| Sep 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | 0.61% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.45 | -0.61% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | -1.20% | - |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | -1.19% | - |
| Sep 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | 3.07% | - |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.45 | -1.21% | - |
| Sep 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.45 | -1.79% | - |
| Sep 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | - | - |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | -0.59% | - |
| Aug 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | - | - |
| Aug 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | - | - |
| Aug 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | 0.60% | - |
| Aug 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.95 | -0.59% | - |
| Aug 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | 3.68% | - |
| Aug 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.45 | - | - |
| Aug 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.45 | -1.81% | - |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | 0.61% | - |
| Aug 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.45 | 0.61% | - |
| Aug 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | -1.20% | - |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.95 | -2.35% | - |
| Aug 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.95 | 0.59% | - |
| Aug 13, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.45 | 3.05% | - |
| Aug 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | - | - |
| Aug 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | 13.10% | - |
| Aug 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.46 | 0.69% | - |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.96 | -1.37% | - |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.96 | 1.39% | - |
| Aug 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.96 | - | - |
| Aug 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.96 | -3.36% | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.46 | -2.61% | - |
| Jul 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.46 | 0.66% | - |
| Jul 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | - | - |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | -1.94% | - |
| Jul 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.46 | 1.97% | - |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | -1.30% | - |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.96 | 1.99% | - |
| Jul 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.46 | 0.67% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.96 | -2.60% | - |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.96 | - | - |