Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.78	37.78	37.78	37.78	37.78	1.12%	-
Jan 29, 2026	37.52	37.52	37.36	37.36	37.36	0.59%	1,001
Jan 28, 2026	37.14	37.14	37.14	37.14	37.14	-0.21%	-
Jan 27, 2026	37.22	37.22	37.22	37.22	37.22	-0.53%	-
Jan 26, 2026	37.42	37.42	37.42	37.42	37.42	-0.27%	-
Jan 23, 2026	37.52	37.52	37.52	37.52	37.52	2.51%	-
Jan 22, 2026	36.60	36.60	36.60	36.60	36.60	2.12%	-
Jan 21, 2026	35.84	35.84	35.84	35.84	35.84	-1.70%	-
Jan 20, 2026	36.46	36.46	36.46	36.46	36.46	-1.57%	-
Jan 19, 2026	37.04	37.04	37.04	37.04	37.04	-1.44%	-
Jan 16, 2026	37.58	37.58	37.58	37.58	37.58	1.24%	-
Jan 15, 2026	37.12	37.12	37.12	37.12	37.12	-0.38%	-
Jan 14, 2026	37.26	37.26	37.26	37.26	37.26	1.03%	-
Jan 13, 2026	36.88	36.88	36.88	36.88	36.88	0.33%	-
Jan 12, 2026	36.76	36.76	36.76	36.76	36.76	1.21%	-
Jan 9, 2026	36.32	36.32	36.32	36.32	36.32	-0.44%	-
Jan 8, 2026	36.48	36.48	36.48	36.48	36.48	0.66%	-
Jan 7, 2026	36.24	36.24	36.24	36.24	36.24	-2.27%	-
Jan 6, 2026	37.08	37.08	37.08	37.08	37.08	4.16%	-
Jan 5, 2026	35.60	35.60	35.60	35.60	35.60	0.51%	-
Jan 2, 2026	35.42	35.42	35.42	35.42	35.42	-0.45%	-
Dec 30, 2025	35.58	35.58	35.58	35.58	35.58	1.72%	-
Dec 29, 2025	34.98	34.98	34.98	34.98	34.98	-0.17%	-
Dec 23, 2025	35.04	35.04	35.04	35.04	35.04	-0.62%	-
Dec 22, 2025	35.26	35.26	35.26	35.26	35.26	-2.33%	-
Dec 19, 2025	36.10	36.10	36.10	36.10	36.10	1.63%	-
Dec 18, 2025	35.52	35.52	35.52	35.52	35.52	-1.77%	-
Dec 17, 2025	36.16	36.16	36.16	36.16	36.16	0.61%	-
Dec 16, 2025	35.94	35.94	35.94	35.94	35.94	0.84%	-
Dec 15, 2025	35.64	35.64	35.64	35.64	35.64	-1.71%	-
Dec 12, 2025	35.90	36.26	35.90	36.26	36.26	2.31%	125
Dec 11, 2025	35.44	35.44	35.44	35.44	35.44	-1.61%	-
Dec 10, 2025	36.02	36.02	36.02	36.02	36.02	-0.66%	-
Dec 9, 2025	36.26	36.26	36.26	36.26	36.26	-0.93%	-
Dec 8, 2025	36.60	36.60	36.60	36.60	36.60	-2.03%	-
Dec 5, 2025	36.90	37.36	36.90	37.36	37.36	0.32%	50
Dec 4, 2025	37.24	37.24	37.24	37.24	37.24	-0.90%	-
Dec 3, 2025	37.58	37.58	37.58	37.58	37.58	0.32%	-
Dec 2, 2025	37.46	37.46	37.46	37.46	37.46	-1.21%	-
Dec 1, 2025	37.92	37.92	37.92	37.92	37.92	1.12%	-
Nov 28, 2025	37.50	37.50	37.50	37.50	37.50	2.24%	-
Nov 27, 2025	36.68	36.68	36.68	36.68	36.68	-0.11%	-
Nov 26, 2025	36.72	36.72	36.72	36.72	36.72	2.68%	-
Nov 25, 2025	35.76	35.76	35.76	35.76	35.76	0.22%	-
Nov 24, 2025	35.68	35.68	35.68	35.68	35.68	2.29%	-
Nov 21, 2025	34.26	34.88	34.26	34.88	34.88	-3.38%	20
Nov 20, 2025	36.10	36.10	36.10	36.10	36.10	-	-
Nov 19, 2025	35.64	36.10	35.64	36.10	36.10	2.15%	25
Nov 18, 2025	35.34	35.34	35.34	35.34	35.34	-2.59%	-
Nov 17, 2025	36.28	36.28	36.28	36.28	36.28	-1.09%	-