Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	36.12	36.22	35.40	35.54	34.49	-2.20%	153,491
May 11, 2026	35.94	36.44	35.90	36.34	35.26	0.72%	134,977
May 8, 2026	36.50	36.62	35.92	36.08	35.01	-2.22%	173,948
May 7, 2026	36.74	37.30	36.48	36.90	35.81	0.05%	164,313
May 6, 2026	37.18	37.42	36.52	36.88	35.79	-0.27%	269,575
May 5, 2026	38.00	38.44	36.82	36.98	35.88	-2.99%	246,672
May 4, 2026	36.60	39.38	35.90	38.12	36.99	4.73%	432,081
Apr 30, 2026	32.68	36.92	32.66	36.40	35.32	17.95%	932,315
Apr 29, 2026	31.32	31.48	30.86	30.86	29.95	-1.41%	127,452
Apr 28, 2026	31.68	31.82	31.12	31.30	30.37	-1.45%	221,310
Apr 27, 2026	31.14	32.08	31.14	31.76	30.82	1.73%	147,549
Apr 24, 2026	31.44	31.72	31.20	31.22	30.30	-0.95%	215,619
Apr 23, 2026	31.80	32.00	31.42	31.52	30.59	-1.62%	113,333
Apr 22, 2026	32.38	32.50	31.88	32.04	31.09	-1.23%	143,768
Apr 21, 2026	32.34	32.72	32.24	32.44	31.48	0.68%	138,536
Apr 20, 2026	32.32	32.56	32.06	32.22	31.27	-1.65%	213,775
Apr 17, 2026	31.74	33.30	31.60	32.76	31.79	3.61%	321,056
Apr 16, 2026	31.18	31.66	31.08	31.62	30.68	1.93%	316,068
Apr 15, 2026	30.78	31.16	30.66	31.02	30.10	0.98%	189,988
Apr 14, 2026	29.50	30.74	29.42	30.72	29.81	4.63%	225,999
Apr 13, 2026	29.16	29.36	28.66	29.36	28.49	0.07%	186,614
Apr 10, 2026	29.50	29.94	29.28	29.34	28.47	-0.74%	194,600
Apr 9, 2026	29.48	29.90	29.12	29.56	28.68	-	236,056
Apr 8, 2026	29.50	30.14	29.44	29.56	28.68	4.08%	386,143
Apr 7, 2026	28.68	29.16	28.30	28.40	27.56	-0.56%	186,365
Apr 2, 2026	28.26	28.68	28.10	28.56	27.71	0.07%	253,332
Apr 1, 2026	28.30	29.24	28.22	28.54	27.69	4.08%	260,027
Mar 31, 2026	28.00	28.00	27.24	27.42	26.61	-0.44%	194,480
Mar 30, 2026	27.20	27.94	27.08	27.54	26.72	1.03%	211,436
Mar 27, 2026	27.46	27.94	27.10	27.26	26.45	-0.66%	215,484
Mar 26, 2026	26.66	27.44	26.52	27.44	26.63	2.31%	203,646
Mar 25, 2026	26.28	27.06	26.28	26.82	26.03	2.60%	212,619
Mar 24, 2026	26.40	26.56	26.08	26.14	25.37	-0.98%	195,731
Mar 23, 2026	26.10	27.40	25.88	26.40	25.62	0.23%	378,655
Mar 20, 2026	27.20	27.28	26.34	26.34	25.56	-2.52%	364,164
Mar 19, 2026	27.90	27.90	26.92	27.02	26.22	-3.71%	195,708
Mar 18, 2026	28.50	28.50	27.98	28.06	27.23	-0.14%	181,245
Mar 17, 2026	28.40	28.64	27.86	28.10	27.27	-0.64%	163,225
Mar 16, 2026	29.00	29.10	28.06	28.28	27.44	-1.81%	120,389
Mar 13, 2026	28.80	29.24	28.58	28.80	27.95	-0.62%	181,312
Mar 12, 2026	28.70	29.40	28.44	28.98	28.12	0.91%	254,711
Mar 11, 2026	29.10	29.10	28.48	28.72	27.87	-1.31%	175,916
Mar 10, 2026	30.10	30.12	29.10	29.10	28.24	-1.62%	291,897