Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	39.52	40.82	38.82	40.62	40.62	1.80%	284,659
Jul 30, 2026	43.00	43.04	39.90	39.90	39.90	-5.00%	384,060
Jul 29, 2026	41.80	43.10	41.74	42.00	42.00	-0.14%	226,301
Jul 28, 2026	41.66	42.50	41.60	42.06	42.06	1.11%	213,283
Jul 27, 2026	41.46	42.08	41.24	41.60	41.60	0.48%	278,593
Jul 24, 2026	38.20	44.08	37.24	41.40	41.40	5.08%	937,675
Jul 23, 2026	35.16	39.40	34.92	39.40	39.40	11.55%	350,659
Jul 22, 2026	34.32	35.62	34.24	35.32	35.32	2.73%	100,726
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