Arcadis NV (FRA:HIJ2)
Germany · Delayed Price · Currency is EUR 36.32
-0.16 (-0.44%)
At close: Jan 9, 2026
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.87% | - |
| Nov 13, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.58% | - |
| Nov 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Nov 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 10, 2025 | 36.28 | 36.40 | 36.28 | 36.40 | 36.40 | 0.28% | 280 |
| Nov 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.66% | - |
| Nov 6, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.37% | - |
| Nov 5, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.20% | - |
| Nov 4, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -7.09% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.48% | - |
| Oct 31, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.38% | - |
| Oct 30, 2025 | 47.40 | 47.40 | 41.48 | 41.98 | 41.98 | -15.60% | 20 |
| Oct 29, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -1.89% | - |
| Oct 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 27, 2025 | 50.85 | 50.85 | 50.70 | 50.70 | 50.70 | 1.60% | - |