Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.68	36.92	32.66	36.40	36.40	17.95%	932,315
Apr 29, 2026	31.32	31.48	30.86	30.86	30.86	-1.41%	127,452
Apr 28, 2026	31.68	31.82	31.12	31.30	31.30	-1.45%	221,310
Apr 27, 2026	31.14	32.08	31.14	31.76	31.76	1.73%	147,549
Apr 24, 2026	31.44	31.72	31.20	31.22	31.22	-0.95%	215,619
Apr 23, 2026	31.80	32.00	31.42	31.52	31.52	-1.62%	113,333
Apr 22, 2026	32.38	32.50	31.88	32.04	32.04	-1.23%	143,768
Apr 21, 2026	32.34	32.72	32.24	32.44	32.44	0.68%	138,536
Apr 20, 2026	32.32	32.56	32.06	32.22	32.22	-1.65%	213,775
Apr 17, 2026	31.74	33.30	31.60	32.76	32.76	3.61%	321,056
Apr 16, 2026	31.18	31.66	31.08	31.62	31.62	1.93%	316,068
Apr 15, 2026	30.78	31.16	30.66	31.02	31.02	0.98%	189,988
Apr 14, 2026	29.50	30.74	29.42	30.72	30.72	4.63%	225,999
Apr 13, 2026	29.16	29.36	28.66	29.36	29.36	0.07%	186,614
Apr 10, 2026	29.50	29.94	29.28	29.34	29.34	-0.74%	194,600
Apr 9, 2026	29.48	29.90	29.12	29.56	29.56	-	236,056
Apr 8, 2026	29.50	30.14	29.44	29.56	29.56	4.08%	386,143
Apr 7, 2026	28.68	29.16	28.30	28.40	28.40	-0.56%	186,365
Apr 2, 2026	28.26	28.68	28.10	28.56	28.56	0.07%	253,332
Apr 1, 2026	28.30	29.24	28.22	28.54	28.54	4.08%	260,027
Mar 31, 2026	28.00	28.00	27.24	27.42	27.42	-0.44%	194,480
Mar 30, 2026	27.20	27.94	27.08	27.54	27.54	1.03%	211,436
Mar 27, 2026	27.46	27.94	27.10	27.26	27.26	-0.66%	215,484
Mar 26, 2026	26.66	27.44	26.52	27.44	27.44	2.31%	203,646
Mar 25, 2026	26.28	27.06	26.28	26.82	26.82	2.60%	212,619
Mar 24, 2026	26.40	26.56	26.08	26.14	26.14	-0.98%	195,731
Mar 23, 2026	26.10	27.40	25.88	26.40	26.40	0.23%	378,655
Mar 20, 2026	27.20	27.28	26.34	26.34	26.34	-2.52%	364,164
Mar 19, 2026	27.90	27.90	26.92	27.02	27.02	-3.71%	195,708
Mar 18, 2026	28.50	28.50	27.98	28.06	28.06	-0.14%	181,245
Mar 17, 2026	28.40	28.64	27.86	28.10	28.10	-0.64%	163,225
Mar 16, 2026	29.00	29.10	28.06	28.28	28.28	-1.81%	120,389
Mar 13, 2026	28.80	29.24	28.58	28.80	28.80	-0.62%	181,312
Mar 12, 2026	28.70	29.40	28.44	28.98	28.98	0.91%	254,711
Mar 11, 2026	29.10	29.10	28.48	28.72	28.72	-1.31%	175,916
Mar 10, 2026	30.10	30.12	29.10	29.10	29.10	-1.62%	291,897
Mar 9, 2026	29.72	30.18	29.44	29.58	29.58	-2.89%	248,333
Mar 6, 2026	31.12	31.14	30.10	30.46	30.46	-1.04%	242,139
Mar 5, 2026	30.00	30.84	29.50	30.78	30.78	2.60%	426,425
Mar 4, 2026	29.36	30.00	28.96	30.00	30.00	2.39%	339,398
Mar 3, 2026	28.94	29.48	28.68	29.30	29.30	-0.27%	244,337
Mar 2, 2026	29.52	29.84	29.06	29.38	29.38	-1.80%	218,276
Feb 27, 2026	29.40	29.92	28.94	29.92	29.92	1.77%	481,579
Feb 26, 2026	28.96	29.40	28.18	29.40	29.40	1.94%	314,365
Feb 25, 2026	27.32	28.84	27.08	28.84	28.84	5.41%	351,554
Feb 24, 2026	27.92	27.92	27.30	27.36	27.36	-2.29%	565,091
Feb 23, 2026	29.42	29.60	27.68	28.00	28.00	-5.15%	743,997
Feb 20, 2026	31.00	31.12	29.42	29.52	29.52	-7.23%	965,215
Feb 19, 2026	30.20	31.82	27.82	31.82	31.82	-9.55%	1,900,053
Feb 18, 2026	35.00	35.34	34.28	35.18	35.18	0.23%	357,144