Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.20	41.36	40.44	41.08	41.08	-0.53%	160,339
Aug 6, 2025	42.38	42.46	41.14	41.30	41.30	-2.27%	134,447
Aug 5, 2025	42.12	42.78	41.76	42.26	42.26	1.15%	152,254
Aug 4, 2025	41.96	42.30	41.20	41.78	41.78	-0.52%	151,221
Aug 1, 2025	43.32	43.94	41.80	42.00	42.00	-3.98%	264,979
Jul 31, 2025	45.08	45.22	42.82	43.74	43.74	4.04%	383,529
Jul 30, 2025	42.72	43.08	41.88	42.04	42.04	-1.59%	172,076
Jul 29, 2025	42.70	43.20	42.52	42.72	42.72	-	86,383
Jul 28, 2025	43.50	43.84	42.72	42.72	42.72	0.28%	125,974
Jul 25, 2025	42.50	42.60	42.08	42.60	42.60	-0.09%	64,513
Jul 24, 2025	42.64	42.88	42.32	42.64	42.64	0.52%	81,022
Jul 23, 2025	42.86	42.86	42.24	42.42	42.42	0.24%	107,358
Jul 22, 2025	42.62	42.72	42.08	42.32	42.32	-0.84%	92,831
Jul 21, 2025	42.72	43.10	42.54	42.68	42.68	0.14%	110,459
Jul 18, 2025	43.68	43.70	42.36	42.62	42.62	-1.75%	208,779
Jul 17, 2025	42.36	43.52	42.34	43.38	43.38	3.78%	198,592
Jul 16, 2025	42.24	42.34	41.80	41.80	41.80	-1.14%	105,884
Jul 15, 2025	42.34	42.84	42.14	42.28	42.28	0.24%	98,181
Jul 14, 2025	41.94	42.20	41.64	42.18	42.18	-0.19%	80,492
Jul 11, 2025	42.00	42.58	42.00	42.26	42.26	0.28%	164,531
Jul 10, 2025	41.14	42.14	41.14	42.14	42.14	2.68%	130,397
Jul 9, 2025	41.50	41.50	41.02	41.04	41.04	-0.92%	82,400
Jul 8, 2025	40.66	41.42	40.62	41.42	41.42	1.92%	122,799
Jul 7, 2025	40.86	40.88	40.44	40.64	40.64	-0.93%	99,482
Jul 4, 2025	40.90	41.04	40.72	41.02	41.02	-0.29%	75,687
Jul 3, 2025	41.58	41.66	40.82	41.14	41.14	-0.29%	97,824
Jul 2, 2025	41.36	41.40	40.74	41.26	41.26	-0.29%	145,476
Jul 1, 2025	41.26	41.40	40.92	41.38	41.38	0.44%	146,674
Jun 30, 2025	42.04	42.14	41.20	41.20	41.20	-1.58%	174,796
Jun 27, 2025	41.20	41.96	41.16	41.86	41.86	2.80%	200,094
Jun 26, 2025	39.60	40.72	38.88	40.72	40.72	2.83%	277,827
Jun 25, 2025	43.34	43.34	39.26	39.60	39.60	-8.42%	255,612
Jun 24, 2025	43.60	43.86	43.12	43.24	43.24	0.56%	85,729
Jun 23, 2025	42.72	43.14	42.62	43.00	43.00	-0.05%	68,414
Jun 20, 2025	43.14	43.36	43.00	43.02	43.02	0.66%	287,863
Jun 19, 2025	43.22	43.36	42.74	42.74	42.74	-2.20%	89,362
Jun 18, 2025	43.76	43.84	43.40	43.70	43.70	-0.23%	89,838
Jun 17, 2025	44.36	44.94	43.80	43.80	43.80	-1.84%	73,876
Jun 16, 2025	44.60	45.04	44.36	44.62	44.62	-0.22%	69,054
Jun 13, 2025	44.38	44.74	44.26	44.72	44.72	-0.53%	62,747
Jun 12, 2025	45.08	45.14	44.74	44.96	44.96	-0.44%	160,335
Jun 11, 2025	45.38	45.64	44.84	45.16	45.16	-0.79%	93,822
Jun 10, 2025	45.14	45.58	44.72	45.52	45.52	1.07%	114,630
Jun 9, 2025	44.66	45.18	44.40	45.04	45.04	1.12%	42,966
Jun 6, 2025	44.32	44.64	44.16	44.54	44.54	0.77%	145,458
Jun 5, 2025	44.88	44.88	44.08	44.20	44.20	-1.82%	126,796
Jun 4, 2025	44.50	45.14	44.26	45.02	45.02	1.26%	153,035
Jun 3, 2025	44.44	44.52	43.74	44.46	44.46	-	137,880
Jun 2, 2025	45.02	45.10	44.32	44.46	44.46	-2.24%	127,946
May 30, 2025	45.66	46.16	45.42	45.48	45.48	-0.39%	132,170