Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	49.81	50.55	49.60	50.40	50.40	2.98%	2,591
Oct 23, 2025	48.73	49.34	48.66	48.94	48.94	-0.26%	254
Oct 22, 2025	49.15	49.82	48.92	49.07	49.07	0.96%	59,178
Oct 21, 2025	47.71	48.60	47.68	48.60	48.60	2.45%	1,156
Oct 20, 2025	48.49	48.64	47.44	47.44	47.44	-1.74%	1,141
Oct 17, 2025	47.30	48.38	47.24	48.28	48.28	0.96%	1,028
Oct 16, 2025	47.79	48.26	47.76	47.82	47.82	-0.21%	11,241
Oct 15, 2025	47.50	47.92	47.58	47.92	47.92	0.76%	2,322
Oct 14, 2025	47.81	47.98	47.12	47.56	47.56	-1.07%	96,207
Oct 13, 2025	47.40	48.50	47.62	48.08	48.08	1.68%	122,017
Oct 10, 2025	48.20	48.90	47.26	47.28	47.28	-1.25%	39,501
Oct 9, 2025	47.13	47.92	46.34	47.88	47.88	1.27%	11,440
Oct 8, 2025	47.05	47.30	46.96	47.28	47.28	-1.42%	1,697
Oct 7, 2025	48.49	48.14	47.84	47.96	47.96	-0.21%	11,678
Oct 6, 2025	47.54	48.28	47.42	48.06	48.06	1.18%	2,834
Oct 3, 2025	47.34	47.74	46.86	47.50	47.50	0.34%	10,315
Oct 2, 2025	47.32	47.92	47.10	47.34	47.34	0.90%	112
Oct 1, 2025	44.24	47.10	43.88	46.92	46.92	9.37%	5,476
Sep 30, 2025	42.68	43.10	42.38	42.90	42.90	0.05%	2,284
Sep 29, 2025	43.50	43.66	42.86	42.88	42.88	-0.69%	48,042
Sep 26, 2025	43.20	43.18	42.58	43.18	43.18	1.12%	11,806
Sep 25, 2025	43.22	43.48	42.50	42.70	42.70	-2.06%	7,740
Sep 24, 2025	44.10	43.94	43.46	43.60	43.60	-1.22%	108,105
Sep 23, 2025	44.00	44.70	44.02	44.14	44.14	0.64%	3,015
Sep 22, 2025	44.04	44.84	43.44	43.86	43.86	0.18%	2,180
Sep 19, 2025	44.10	44.26	43.54	43.78	43.78	-0.91%	12,790
Sep 18, 2025	43.30	44.62	43.08	44.18	44.18	2.46%	5,663
Sep 17, 2025	42.78	43.14	42.52	43.12	43.12	0.42%	5,449
Sep 16, 2025	43.79	44.00	42.94	42.94	42.94	-2.05%	11,128
Sep 15, 2025	42.42	44.36	42.32	43.84	43.84	3.64%	86,240
Sep 12, 2025	41.74	42.66	41.80	42.30	42.30	1.59%	4,351
Sep 11, 2025	40.41	41.64	40.88	41.64	41.64	1.86%	2,259
Sep 10, 2025	40.49	41.26	40.68	40.88	40.88	-0.10%	1,461
Sep 9, 2025	40.94	41.30	40.88	40.92	40.92	0.05%	7,532
Sep 8, 2025	40.38	40.90	40.06	40.90	40.90	2.51%	2,339
Sep 5, 2025	39.61	40.20	39.60	39.90	39.90	0.96%	2,642
Sep 4, 2025	39.07	39.96	39.22	39.52	39.52	1.02%	1,159
Sep 3, 2025	38.76	39.12	38.58	39.12	39.12	1.14%	370,505
Sep 2, 2025	38.97	39.06	38.64	38.68	38.68	-0.67%	10,310
Sep 1, 2025	39.15	39.50	38.92	38.94	38.94	-1.22%	2,802
Aug 29, 2025	39.73	39.94	39.40	39.42	39.42	-1.50%	6,795
Aug 28, 2025	40.20	40.44	39.92	40.02	40.02	-0.30%	2,764
Aug 27, 2025	40.53	40.56	39.84	40.14	40.14	-0.84%	166
Aug 26, 2025	40.86	41.22	40.48	40.48	40.48	-2.13%	1,693
Aug 25, 2025	41.28	41.38	40.28	41.36	41.36	0.63%	56
Aug 22, 2025	40.59	41.38	40.52	41.10	41.10	1.53%	1,964
Aug 21, 2025	40.80	40.80	40.40	40.48	40.48	-1.03%	3,846
Aug 20, 2025	41.00	41.40	40.90	40.90	40.90	-0.97%	5,500
Aug 19, 2025	40.96	41.38	40.52	41.30	41.30	1.77%	2,678
Aug 18, 2025	40.00	40.70	40.30	40.58	40.58	-	1,045