Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	47.88	48.00	47.14	47.20	47.20	-1.99%	158,778
Oct 13, 2025	47.88	48.54	47.74	48.16	48.16	1.86%	158,351
Oct 10, 2025	48.44	48.82	47.28	47.28	47.28	-1.70%	211,492
Oct 9, 2025	47.20	48.10	47.20	48.10	48.10	1.69%	199,582
Oct 8, 2025	47.02	47.32	46.86	47.30	47.30	0.51%	174,910
Oct 7, 2025	48.04	48.30	47.06	47.06	47.06	-2.08%	221,631
Oct 6, 2025	47.50	48.38	47.32	48.06	48.06	1.18%	242,033
Oct 3, 2025	47.10	47.82	46.86	47.50	47.50	0.98%	303,145
Oct 2, 2025	47.10	47.98	46.98	47.04	47.04	0.26%	377,203
Oct 1, 2025	43.90	47.50	43.76	46.92	46.92	9.37%	381,305
Sep 30, 2025	42.78	43.14	42.28	42.90	42.90	0.05%	156,059
Sep 29, 2025	43.36	44.00	42.74	42.88	42.88	-0.69%	142,526
Sep 26, 2025	42.82	43.18	42.48	43.18	43.18	1.12%	201,592
Sep 25, 2025	43.38	43.50	42.38	42.70	42.70	-2.06%	274,006
Sep 24, 2025	43.82	44.04	43.44	43.60	43.60	-1.22%	244,860