Arcadis NV (FRA:HIJ2)
Germany · Delayed Price · Currency is EUR 37.92
+0.42 (1.12%)
Last updated: Dec 1, 2025, 8:20 AM CET
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 49.36 | 49.90 | 49.36 | 49.90 | 49.90 | 2.55% | 60 |
| Oct 23, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.12% | - |
| Oct 22, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 2.40% | - |
| Oct 21, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -1.12% | - |
| Oct 20, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 2.17% | - |
| Oct 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.05% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.08% | - |
| Oct 15, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.13% | - |
| Oct 14, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.50% | - |
| Oct 13, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.66% | - |
| Oct 10, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 2.21% | - |
| Oct 9, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.60% | - |
| Oct 8, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -2.09% | - |
| Oct 7, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.42% | - |
| Oct 6, 2025 | 47.54 | 48.06 | 47.54 | 48.06 | 48.06 | 2.34% | 30 |
| Oct 3, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.17% | - |
| Oct 2, 2025 | 47.06 | 47.06 | 46.88 | 46.88 | 46.88 | 3.95% | - |
| Oct 1, 2025 | 43.80 | 45.10 | 43.80 | 45.10 | 45.10 | 5.57% | 100 |
| Sep 30, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -1.02% | - |
| Sep 29, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.22% | - |
| Sep 26, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -1.80% | - |
| Sep 25, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.09% | - |
| Sep 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.35% | - |
| Sep 23, 2025 | 43.80 | 44.50 | 43.80 | 44.50 | 44.50 | 1.09% | 90 |