Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.50	41.00	40.48	40.80	40.80	1.14%	123,189
Oct 8, 2026	40.10	40.48	40.10	40.34	40.34	0.05%	99,916
Oct 7, 2026	41.04	41.84	40.32	40.32	40.32	-3.03%	143,024
Oct 6, 2026	40.50	41.82	40.40	41.58	41.58	3.69%	172,392
Oct 5, 2026	39.24	40.10	39.24	40.10	40.10	1.31%	216,723
Oct 2, 2026	39.62	40.18	39.58	39.58	39.58	0.05%	120,720
Oct 1, 2026	39.60	39.70	39.00	39.56	39.56	-0.35%	173,292
Sep 30, 2026	41.38	41.38	39.50	39.70	39.70	-4.06%	365,631
Sep 29, 2026	42.44	42.84	40.52	41.38	41.38	-1.48%	196,130
Sep 28, 2026	41.82	42.76	41.82	42.00	42.00	0.10%	144,984
Sep 25, 2026	41.76	41.98	41.36	41.96	41.96	1.30%	104,322
Sep 24, 2026	41.88	42.34	41.42	41.42	41.42	-1.62%	150,039
Sep 23, 2026	39.24	42.10	38.50	42.10	42.10	-2.91%	508,730
Sep 22, 2026	43.12	43.96	42.96	43.36	43.36	0.84%	99,453
Sep 21, 2026	43.00	43.26	42.48	43.00	43.00	1.65%	153,953
Sep 18, 2026	42.68	43.18	42.30	42.30	42.30	-1.44%	314,314
Sep 17, 2026	42.62	43.12	42.52	42.92	42.92	0.89%	150,598
Sep 16, 2026	42.72	43.34	42.38	42.54	42.54	-0.98%	157,243
Sep 15, 2026	43.40	43.40	42.74	42.96	42.96	-1.10%	141,592
Sep 14, 2026	42.98	43.76	42.70	43.44	43.44	0.28%	198,582
Sep 11, 2026	43.60	43.70	43.20	43.32	43.32	-0.73%	111,739
Sep 10, 2026	43.60	43.96	43.28	43.64	43.64	-0.09%	86,073
Sep 9, 2026	43.38	44.06	43.20	43.68	43.68	-0.46%	62,878
Sep 8, 2026	44.00	44.12	43.64	43.88	43.88	-0.23%	93,498
Sep 7, 2026	44.50	44.56	43.98	43.98	43.98	-0.99%	55,772
Sep 4, 2026	44.60	44.72	44.12	44.42	44.42	0.09%	80,319
Sep 3, 2026	43.88	44.54	43.78	44.38	44.38	1.37%	141,041
Sep 2, 2026	44.18	44.18	43.22	43.78	43.78	-1.08%	129,851
Sep 1, 2026	44.50	44.82	44.00	44.26	44.26	-0.76%	129,316
Aug 31, 2026	45.72	45.86	44.60	44.60	44.60	-3.09%	170,675
Aug 28, 2026	44.96	46.02	44.72	46.02	46.02	3.00%	159,648
Aug 27, 2026	43.42	44.68	43.42	44.68	44.68	2.10%	94,693
Aug 26, 2026	43.70	43.88	43.48	43.76	43.76	0.37%	70,930
Aug 25, 2026	44.00	44.20	43.60	43.60	43.60	-0.55%	115,361
Aug 24, 2026	43.40	43.98	43.32	43.84	43.84	0.50%	81,361
Aug 21, 2026	43.72	43.86	43.26	43.62	43.62	0.09%	147,852
Aug 20, 2026	45.24	45.34	43.38	43.58	43.58	-1.09%	282,440
Aug 19, 2026	42.70	44.22	42.58	44.06	44.06	3.48%	318,149
Aug 18, 2026	42.26	42.80	42.12	42.58	42.58	1.00%	217,516
Aug 17, 2026	43.12	43.54	42.16	42.16	42.16	-2.81%	198,378
Aug 14, 2026	43.34	43.38	42.72	43.38	43.38	0.37%	149,969
Aug 13, 2026	42.78	43.58	42.74	43.22	43.22	0.75%	136,295
Aug 12, 2026	43.20	43.46	42.76	42.90	42.90	0.28%	101,154
Aug 11, 2026	43.00	43.26	42.74	42.78	42.78	-0.51%	102,938
Aug 10, 2026	43.40	43.54	43.00	43.00	43.00	-1.19%	168,991
Aug 7, 2026	42.36	43.82	42.14	43.52	43.52	3.27%	165,628
Aug 6, 2026	42.04	42.24	41.56	42.14	42.14	0.19%	150,687
Aug 5, 2026	43.50	43.54	42.06	42.06	42.06	-2.95%	128,567
Aug 4, 2026	42.86	43.64	42.70	43.34	43.34	0.28%	132,525
Aug 3, 2026	41.20	43.22	41.20	43.22	43.22	6.40%	222,910