Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	36.49	36.54	36.02	36.26	36.26	-0.44%	1,204
Dec 8, 2025	36.82	37.18	36.42	36.42	36.42	-1.62%	451
Dec 5, 2025	36.59	37.58	36.70	37.02	37.02	0.38%	9,466
Dec 4, 2025	37.45	37.50	36.84	36.88	36.88	-0.65%	80,829
Dec 3, 2025	37.29	37.96	37.12	37.12	37.12	-0.38%	1,854
Dec 2, 2025	37.76	38.02	37.26	37.26	37.26	-0.85%	23,276
Dec 1, 2025	38.31	38.02	37.50	37.58	37.58	-1.55%	43,510
Nov 28, 2025	38.19	38.28	37.88	38.17	38.17	1.41%	9,459
Nov 27, 2025	37.21	37.80	36.80	37.64	37.64	2.28%	12,568
Nov 26, 2025	36.80	37.04	36.50	36.80	36.80	0.60%	6,992
Nov 25, 2025	36.43	36.58	36.00	36.58	36.58	1.11%	407,598
Nov 24, 2025	35.65	36.28	35.72	36.18	36.18	2.67%	151,627
Nov 21, 2025	34.81	35.46	34.56	35.24	35.24	-0.06%	1,546
Nov 20, 2025	36.10	36.36	35.26	35.26	35.26	-2.03%	7,946
Nov 19, 2025	36.18	36.20	35.66	35.99	35.99	0.42%	1,189
Nov 18, 2025	35.83	36.20	35.32	35.84	35.84	-0.26%	88,312
Nov 17, 2025	37.00	36.68	35.68	35.94	35.94	-0.90%	51,672
Nov 14, 2025	36.73	36.60	36.02	36.26	36.26	-1.41%	7,413
Nov 13, 2025	37.78	37.78	36.78	36.78	36.78	-2.23%	5,813
Nov 12, 2025	37.00	38.10	36.94	37.62	37.62	1.79%	4,562
Nov 11, 2025	36.71	37.04	36.58	36.96	36.96	0.49%	2,891
Nov 10, 2025	35.91	37.02	36.12	36.78	36.78	1.83%	7,090
Nov 7, 2025	36.59	36.70	35.98	36.12	36.12	-0.77%	433,576
Nov 6, 2025	37.80	38.14	36.40	36.40	36.40	-4.31%	41,981
Nov 5, 2025	37.84	38.48	37.40	38.04	38.04	-0.16%	76,311
Nov 4, 2025	38.62	38.46	37.18	38.10	38.10	-2.36%	8,600
Nov 3, 2025	41.64	41.70	38.98	39.02	39.02	-6.56%	95,263
Oct 31, 2025	41.49	42.32	41.00	41.76	41.76	-0.29%	17,646
Oct 30, 2025	43.13	44.28	40.36	41.88	41.88	-16.99%	9,355
Oct 29, 2025	50.50	51.25	49.86	50.45	50.45	1.02%	64,958
Oct 28, 2025	50.99	50.60	49.94	49.94	49.94	-1.50%	3,279
Oct 27, 2025	50.99	51.25	50.25	50.70	50.70	0.60%	1,070
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	48.07	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