Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.96	30.96	30.96	30.96	30.96	-1.34%	-
Feb 19, 2026	32.60	32.60	29.60	31.38	31.38	-10.29%	14,750
Feb 18, 2026	34.98	34.98	34.98	34.98	34.98	2.88%	-
Feb 17, 2026	34.00	34.00	34.00	34.00	34.00	-0.93%	-
Feb 16, 2026	34.32	34.32	34.32	34.32	34.32	-3.54%	-
Feb 13, 2026	35.58	35.58	35.58	35.58	35.58	-1.06%	-
Feb 12, 2026	37.42	37.42	35.96	35.96	35.96	-8.08%	75
Feb 11, 2026	39.12	39.12	39.12	39.12	39.12	1.56%	-
Feb 10, 2026	38.52	38.52	38.52	38.52	38.52	-	-
Feb 9, 2026	38.52	38.52	38.52	38.52	38.52	-0.98%	-
Feb 6, 2026	38.90	38.90	38.90	38.90	38.90	1.30%	-
Feb 5, 2026	38.40	38.40	38.40	38.40	38.40	0.47%	-
Feb 4, 2026	37.42	38.22	37.42	38.22	38.22	1.65%	90
Feb 3, 2026	37.60	37.60	37.60	37.60	37.60	1.02%	-
Feb 2, 2026	37.22	37.22	37.22	37.22	37.22	-1.48%	-
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%	-