Arcadis NV (AMS:ARCAD)
43.18
+0.48 (1.12%)
Sep 26, 2025, 5:35 PM CET
Arcadis NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 23, 2025 | 44.00 | 44.72 | 43.98 | 44.14 | 44.14 | 0.64% | 253,382 |
Sep 22, 2025 | 43.98 | 44.20 | 43.30 | 43.86 | 43.86 | 0.18% | 195,506 |
Sep 19, 2025 | 44.00 | 44.28 | 43.64 | 43.78 | 43.78 | -0.91% | 418,898 |
Sep 18, 2025 | 43.30 | 44.66 | 43.10 | 44.18 | 44.18 | 2.46% | 201,238 |
Sep 17, 2025 | 42.90 | 43.16 | 42.44 | 43.12 | 43.12 | 0.42% | 211,543 |
Sep 16, 2025 | 43.84 | 44.08 | 42.94 | 42.94 | 42.94 | -2.05% | 267,132 |
Sep 15, 2025 | 42.36 | 44.40 | 42.34 | 43.84 | 43.84 | 3.64% | 221,890 |
Sep 12, 2025 | 41.80 | 42.68 | 41.76 | 42.30 | 42.30 | 1.59% | 180,159 |
Sep 11, 2025 | 40.88 | 41.64 | 40.82 | 41.64 | 41.64 | 1.86% | 125,082 |
Sep 10, 2025 | 40.88 | 41.30 | 40.42 | 40.88 | 40.88 | -0.10% | 124,895 |
Sep 9, 2025 | 41.00 | 41.38 | 40.68 | 40.92 | 40.92 | 0.05% | 129,588 |
Sep 8, 2025 | 40.08 | 40.90 | 40.02 | 40.90 | 40.90 | 2.51% | 102,569 |
Sep 5, 2025 | 39.68 | 40.26 | 39.50 | 39.90 | 39.90 | 0.96% | 111,951 |
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 |