Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.84	37.94	37.32	37.86	37.86	0.21%	225,969
Jan 15, 2026	37.26	38.18	37.00	37.78	37.78	2.05%	216,462
Jan 14, 2026	37.46	37.54	36.90	37.02	37.02	-1.07%	206,447
Jan 13, 2026	36.98	37.76	36.62	37.42	37.42	1.24%	228,597
Jan 12, 2026	37.00	37.22	36.66	36.96	36.96	0.05%	241,112
Jan 9, 2026	36.48	37.16	36.42	36.94	36.94	1.60%	224,098
Jan 8, 2026	36.72	36.76	35.90	36.36	36.36	-1.03%	233,157
Jan 7, 2026	36.32	37.08	36.02	36.74	36.74	0.99%	292,749
Jan 6, 2026	37.40	37.40	36.34	36.38	36.38	-2.05%	284,999
Jan 5, 2026	35.90	37.14	35.68	37.14	37.14	4.33%	231,705
Jan 2, 2026	35.80	36.14	35.30	35.60	35.60	0.17%	246,014
Dec 31, 2025	35.70	35.92	35.54	35.54	35.54	-1.17%	72,091
Dec 30, 2025	35.60	36.00	35.34	35.96	35.96	0.56%	122,917
Dec 29, 2025	35.36	35.90	35.16	35.76	35.76	1.71%	188,177
Dec 24, 2025	34.64	35.44	34.64	35.16	35.16	0.34%	126,651
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