Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	35.30	35.46	35.04	35.04	35.04	-0.68%	127,973
Dec 22, 2025	35.30	35.44	34.82	35.28	35.28	-	192,438
Dec 19, 2025	35.84	36.34	35.28	35.28	35.28	-3.61%	648,725
Dec 18, 2025	36.00	36.60	35.68	36.60	36.60	2.23%	305,099
Dec 17, 2025	36.36	36.36	35.70	35.80	35.80	-1.27%	178,596
Dec 16, 2025	36.26	36.40	36.16	36.26	36.26	0.06%	165,768
Dec 15, 2025	36.00	36.46	35.72	36.24	36.24	1.57%	130,561
Dec 12, 2025	36.10	36.70	35.62	35.68	35.68	-0.56%	284,497
Dec 11, 2025	35.78	36.22	35.46	35.88	35.88	0.84%	205,089
Dec 10, 2025	35.98	36.26	35.58	35.58	35.58	-1.88%	145,614
Dec 9, 2025	36.42	36.60	36.00	36.26	36.26	-0.38%	160,002
Dec 8, 2025	36.96	36.96	36.40	36.40	36.40	-1.46%	151,183
Dec 5, 2025	36.90	37.58	36.90	36.94	36.94	-0.22%	154,530
Dec 4, 2025	37.48	37.56	36.70	37.02	37.02	-0.96%	269,011
Dec 3, 2025	37.42	38.00	37.08	37.38	37.38	0.32%	226,318
Dec 2, 2025	37.70	37.96	37.26	37.26	37.26	-0.85%	192,519
Dec 1, 2025	37.92	38.00	37.44	37.58	37.58	-1.42%	289,622
Nov 28, 2025	37.70	38.32	37.70	38.12	38.12	1.28%	265,187
Nov 27, 2025	36.80	38.00	36.78	37.64	37.64	1.89%	238,092
Nov 26, 2025	36.60	37.06	36.40	36.94	36.94	1.04%	185,321
Nov 25, 2025	36.32	36.60	35.82	36.56	36.56	1.39%	202,250
Nov 24, 2025	35.76	36.26	35.64	36.06	36.06	1.35%	340,644
Nov 21, 2025	34.74	35.58	34.50	35.58	35.58	1.25%	284,219
Nov 20, 2025	36.26	36.30	35.14	35.14	35.14	-2.06%	176,063
Nov 19, 2025	35.62	36.28	35.62	35.88	35.88	0.17%	156,288
Nov 18, 2025	35.50	36.26	35.26	35.82	35.82	-0.28%	306,317
Nov 17, 2025	36.38	36.56	35.62	35.92	35.92	-1.26%	205,439
Nov 14, 2025	36.66	36.70	35.94	36.38	36.38	-1.57%	204,118
Nov 13, 2025	37.56	37.98	36.68	36.96	36.96	-1.44%	365,066
Nov 12, 2025	36.92	38.18	36.76	37.50	37.50	1.52%	334,302
Nov 11, 2025	36.60	37.10	36.60	36.94	36.94	0.71%	274,092
Nov 10, 2025	36.30	37.08	36.06	36.68	36.68	2.52%	329,359
Nov 7, 2025	36.70	36.74	35.78	35.78	35.78	-1.70%	366,869
Nov 6, 2025	37.64	38.16	36.40	36.40	36.40	-3.91%	475,812
Nov 5, 2025	38.16	38.60	37.88	37.88	37.88	-1.41%	319,978
Nov 4, 2025	37.98	38.70	37.12	38.42	38.42	-0.41%	636,980
Nov 3, 2025	41.64	41.64	38.58	38.58	38.58	-6.86%	561,240
Oct 31, 2025	41.50	42.44	41.08	41.42	41.42	-0.14%	640,663
Oct 30, 2025	41.30	44.52	40.12	41.48	41.48	-18.27%	1,514,203
Oct 29, 2025	50.00	51.25	50.00	50.75	50.75	1.62%	213,292
Oct 28, 2025	50.60	50.75	49.94	49.94	49.94	-1.50%	158,217
Oct 27, 2025	51.10	51.25	50.20	50.70	50.70	0.30%	164,319
Oct 24, 2025	49.60	50.60	49.60	50.55	50.55	2.33%	186,270
Oct 23, 2025	49.08	49.52	48.62	49.40	49.40	0.69%	141,738
Oct 22, 2025	49.80	49.80	48.92	49.06	49.06	-0.24%	193,506
Oct 21, 2025	47.72	49.18	47.70	49.18	49.18	3.15%	238,673
Oct 20, 2025	48.62	48.64	47.32	47.68	47.68	-1.49%	109,568
Oct 17, 2025	47.30	48.58	47.18	48.40	48.40	1.13%	267,936
Oct 16, 2025	47.86	48.34	47.70	47.86	47.86	-	157,144
Oct 15, 2025	47.54	47.94	47.48	47.86	47.86	1.40%	135,591