Arcadis NV (AMS:ARCAD)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
43.18
+0.48 (1.12%)
Sep 26, 2025, 5:35 PM CET

Arcadis NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202542.8243.1842.4843.1843.181.12%201,592
Sep 25, 202543.3843.5042.3842.7042.70-2.06%274,006
Sep 24, 202543.8244.0443.4443.6043.60-1.22%244,860
Sep 23, 202544.0044.7243.9844.1444.140.64%253,382
Sep 22, 202543.9844.2043.3043.8643.860.18%195,506
Sep 19, 202544.0044.2843.6443.7843.78-0.91%418,898
Sep 18, 202543.3044.6643.1044.1844.182.46%201,238
Sep 17, 202542.9043.1642.4443.1243.120.42%211,543
Sep 16, 202543.8444.0842.9442.9442.94-2.05%267,132
Sep 15, 202542.3644.4042.3443.8443.843.64%221,890
Sep 12, 202541.8042.6841.7642.3042.301.59%180,159
Sep 11, 202540.8841.6440.8241.6441.641.86%125,082
Sep 10, 202540.8841.3040.4240.8840.88-0.10%124,895
Sep 9, 202541.0041.3840.6840.9240.920.05%129,588
Sep 8, 202540.0840.9040.0240.9040.902.51%102,569
Sep 5, 202539.6840.2639.5039.9039.900.96%111,951
Sep 4, 202539.1639.6439.1639.5239.521.02%84,834
Sep 3, 202538.7639.1438.4439.1239.121.14%122,045
Sep 2, 202538.9439.0838.5438.6838.68-0.67%148,230
Sep 1, 202539.3839.4238.8638.9438.94-1.22%97,096
Aug 29, 202539.8439.9639.2839.4239.42-1.50%152,768
Aug 28, 202540.1240.4839.8040.0240.02-0.30%103,852
Aug 27, 202540.4240.5639.7840.1440.14-0.84%112,411
Aug 26, 202541.1641.2040.4840.4840.48-1.65%145,581
Aug 25, 202541.2841.4241.0441.1641.16-0.44%51,372
Aug 22, 202540.5041.4240.4441.3441.342.12%76,916
Aug 21, 202540.8040.8240.3040.4840.48-1.03%68,497
Aug 20, 202541.0041.3840.8440.9040.90-0.63%92,636
Aug 19, 202540.6241.3640.6241.1641.161.43%74,323
Aug 18, 202540.4040.7240.2840.5840.580.25%108,002
Aug 15, 202540.6440.9640.4240.4840.480.10%70,000
Aug 14, 202540.4840.6040.1040.4440.44-0.10%95,491
Aug 13, 202541.3241.3240.4640.4840.48-1.27%103,359
Aug 12, 202541.3641.5241.0041.0041.00-0.39%130,927
Aug 11, 202541.8041.8041.0041.1641.16-1.06%101,317
Aug 8, 202541.2041.6640.9641.6041.601.27%106,360
Aug 7, 202541.2041.3640.4441.0841.08-0.53%160,339
Aug 6, 202542.3842.4641.1441.3041.30-2.27%134,447
Aug 5, 202542.1242.7841.7642.2642.261.15%152,254
Aug 4, 202541.9642.3041.2041.7841.78-0.52%151,221
Aug 1, 202543.3243.9441.8042.0042.00-3.98%264,979
Jul 31, 202545.0845.2242.8243.7443.744.04%383,529
Jul 30, 202542.7243.0841.8842.0442.04-1.59%172,076
Jul 29, 202542.7043.2042.5242.7242.72-86,383
Jul 28, 202543.5043.8442.7242.7242.720.28%125,974
Jul 25, 202542.5042.6042.0842.6042.60-0.09%64,513
Jul 24, 202542.6442.8842.3242.6442.640.52%81,022
Jul 23, 202542.8642.8642.2442.4242.420.24%107,358
Jul 22, 202542.6242.7242.0842.3242.32-0.84%92,831
Jul 21, 202542.7243.1042.5442.6842.680.14%110,459