Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.68	39.84	39.50	39.56	39.56	0.10%	22,880
Sep 4, 2025	39.16	39.64	39.16	39.52	39.52	1.02%	84,834
Sep 3, 2025	38.76	39.14	38.44	39.12	39.12	1.14%	122,045
Sep 2, 2025	38.94	39.08	38.54	38.68	38.68	-0.67%	148,230
Sep 1, 2025	39.38	39.42	38.86	38.94	38.94	-1.22%	97,096
Aug 29, 2025	39.84	39.96	39.28	39.42	39.42	-1.50%	152,768
Aug 28, 2025	40.12	40.48	39.80	40.02	40.02	-0.30%	103,852
Aug 27, 2025	40.42	40.56	39.78	40.14	40.14	-0.84%	112,411
Aug 26, 2025	41.16	41.20	40.48	40.48	40.48	-1.65%	145,581
Aug 25, 2025	41.28	41.42	41.04	41.16	41.16	-0.44%	51,372
Aug 22, 2025	40.50	41.42	40.44	41.34	41.34	2.12%	76,916
Aug 21, 2025	40.80	40.82	40.30	40.48	40.48	-1.03%	68,497
Aug 20, 2025	41.00	41.38	40.84	40.90	40.90	-0.63%	92,636
Aug 19, 2025	40.62	41.36	40.62	41.16	41.16	1.43%	74,323
Aug 18, 2025	40.40	40.72	40.28	40.58	40.58	0.25%	108,002
Aug 15, 2025	40.64	40.96	40.42	40.48	40.48	0.10%	70,000
Aug 14, 2025	40.48	40.60	40.10	40.44	40.44	-0.10%	95,491
Aug 13, 2025	41.32	41.32	40.46	40.48	40.48	-1.27%	103,359
Aug 12, 2025	41.36	41.52	41.00	41.00	41.00	-0.39%	130,927
Aug 11, 2025	41.80	41.80	41.00	41.16	41.16	-1.06%	101,317
Aug 8, 2025	41.20	41.66	40.96	41.60	41.60	1.27%	106,360
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