Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	34.58	34.66	34.10	34.38	34.38	-0.87%	141,384
Jul 20, 2026	34.50	34.92	34.50	34.68	34.68	0.06%	78,458
Jul 17, 2026	34.68	35.00	34.26	34.66	34.66	-0.63%	120,734
Jul 16, 2026	35.20	35.24	34.54	34.88	34.88	-1.19%	79,131
Jul 15, 2026	34.62	35.52	34.44	35.30	35.30	1.38%	127,732
Jul 14, 2026	34.54	34.96	33.74	34.82	34.82	1.04%	111,722
Jul 13, 2026	34.38	34.70	34.14	34.46	34.46	-0.17%	84,899
Jul 10, 2026	34.16	34.52	34.00	34.52	34.52	0.88%	127,749
Jul 9, 2026	34.44	34.60	33.96	34.22	34.22	0.71%	126,496
Jul 8, 2026	34.48	34.48	33.56	33.98	33.98	-0.35%	104,148
Jul 7, 2026	34.00	34.62	33.66	34.10	34.10	1.31%	121,530
Jul 6, 2026	33.82	34.24	33.48	33.66	33.66	-0.36%	179,618
Jul 3, 2026	32.94	34.06	32.94	33.78	33.78	2.80%	69,370
Jul 2, 2026	32.76	33.36	32.50	32.86	32.86	-0.24%	340,675
Jul 1, 2026	33.70	34.28	32.00	32.94	32.94	-2.02%	243,517
Jun 30, 2026	32.60	33.76	32.60	33.62	33.62	1.76%	171,223
Jun 29, 2026	33.20	33.38	32.74	33.04	33.04	-0.24%	114,982
Jun 26, 2026	33.44	33.44	32.40	33.12	33.12	0.24%	120,608
Jun 25, 2026	33.00	33.64	32.94	33.04	33.04	-0.60%	138,714
Jun 24, 2026	33.44	33.44	32.58	33.24	33.24	-0.30%	145,049
Jun 23, 2026	33.98	34.10	33.34	33.34	33.34	-2.11%	141,736
Jun 22, 2026	34.36	34.38	33.80	34.06	34.06	-0.12%	120,600
Jun 19, 2026	34.04	34.20	33.88	34.10	34.10	-	345,178
Jun 18, 2026	34.00	34.40	33.48	34.10	34.10	-0.29%	138,479
Jun 17, 2026	34.56	34.56	33.96	34.20	34.20	-0.75%	143,957
Jun 16, 2026	35.00	35.22	34.46	34.46	34.46	-1.15%	149,264
Jun 15, 2026	35.30	35.72	34.78	34.86	34.86	-	116,350
Jun 12, 2026	35.00	35.16	34.44	34.86	34.86	1.81%	133,236
Jun 11, 2026	35.12	35.12	33.92	34.24	34.24	-1.61%	163,799
Jun 10, 2026	35.36	35.48	34.74	34.80	34.80	-1.86%	122,636
Jun 9, 2026	35.38	35.90	34.96	35.46	35.46	0.34%	150,959
Jun 8, 2026	35.02	35.64	34.60	35.34	35.34	-0.06%	167,057
Jun 5, 2026	36.40	36.90	35.32	35.36	35.36	-3.12%	152,032
Jun 4, 2026	35.92	36.70	35.92	36.50	36.50	2.41%	102,930
Jun 3, 2026	36.02	36.32	35.64	35.64	35.64	-1.00%	118,822
Jun 2, 2026	36.12	37.02	35.80	36.00	36.00	1.81%	214,836
Jun 1, 2026	35.20	35.36	34.68	35.36	35.36	1.03%	140,797
May 29, 2026	35.78	35.78	34.38	35.00	35.00	-1.52%	474,513
May 28, 2026	35.74	36.00	35.28	35.54	35.54	-0.45%	97,739
May 27, 2026	35.52	35.96	35.52	35.70	35.70	0.56%	125,401
May 26, 2026	34.56	35.70	34.56	35.50	35.50	2.31%	139,744
May 25, 2026	34.90	35.06	34.70	34.70	34.70	-0.17%	125,696
May 22, 2026	34.56	35.14	34.50	34.76	34.76	1.02%	149,939
May 21, 2026	35.50	35.94	35.20	35.46	34.41	0.11%	153,541
May 20, 2026	35.02	35.92	35.00	35.42	34.37	-0.17%	150,656
May 19, 2026	35.86	36.50	35.48	35.48	34.43	-0.56%	109,317
May 18, 2026	34.70	35.68	34.70	35.68	34.62	2.18%	154,865
May 15, 2026	34.94	35.18	34.38	34.92	33.89	-0.74%	118,592
May 14, 2026	35.12	35.40	34.86	35.18	34.14	0.98%	127,710
May 13, 2026	35.76	35.82	34.82	34.84	33.81	-1.97%	167,457