Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	35.12	35.12	35.12	35.12	-	0.92%	1,104
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
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