Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	40.80	40.88	40.58	40.58	40.58	0.35%	197
Aug 14, 2025	40.41	40.60	40.26	40.44	40.44	-0.10%	113,213
Aug 13, 2025	41.70	41.36	40.48	40.48	40.48	-1.27%	1,702
Aug 12, 2025	41.18	41.34	41.00	41.00	41.00	-0.39%	9,687
Aug 11, 2025	41.88	41.82	41.10	41.16	41.16	-1.06%	20,891
Aug 8, 2025	41.57	41.64	40.98	41.60	41.60	1.27%	26,088
Aug 7, 2025	41.02	41.34	40.44	41.08	41.08	-0.53%	533
Aug 6, 2025	42.29	42.48	41.20	41.30	41.30	-2.27%	2,435
Aug 5, 2025	42.64	42.80	41.80	42.26	42.26	1.15%	4,129
Aug 4, 2025	42.01	42.28	41.28	41.78	41.78	-0.52%	1,673
Aug 1, 2025	43.36	43.94	41.86	42.00	42.00	-3.98%	16,059
Jul 31, 2025	44.24	45.22	43.24	43.74	43.74	4.04%	2,481
Jul 30, 2025	43.17	42.76	41.98	42.04	42.04	-1.59%	929
Jul 29, 2025	42.72	43.12	42.56	42.72	42.72	-	3,250
Jul 28, 2025	43.50	43.66	42.72	42.72	42.72	0.28%	4,358
Jul 25, 2025	42.01	42.64	42.14	42.60	42.60	-0.14%	7,447
Jul 24, 2025	42.91	42.82	42.42	42.66	42.66	0.57%	28
Jul 23, 2025	42.87	43.00	42.42	42.42	42.42	0.24%	261,994
Jul 22, 2025	42.91	42.76	42.24	42.32	42.32	-0.84%	33,351
Jul 21, 2025	42.72	43.04	42.58	42.68	42.68	0.14%	3,490
Jul 18, 2025	43.75	43.70	42.60	42.62	42.62	-1.75%	323,963
Jul 17, 2025	42.19	43.48	42.38	43.38	43.38	3.29%	8,748
Jul 16, 2025	42.01	42.24	41.94	42.00	42.00	-0.62%	24,341
Jul 15, 2025	42.17	42.86	42.26	42.26	42.26	0.19%	1,746
Jul 14, 2025	42.19	42.18	41.68	42.18	42.18	-0.05%	14,910
Jul 11, 2025	42.03	42.46	41.96	42.20	42.20	0.14%	43,490
Jul 10, 2025	41.10	42.14	41.38	42.14	42.14	2.68%	992
Jul 9, 2025	41.78	41.50	41.04	41.04	41.04	-0.15%	180
Jul 8, 2025	40.80	41.16	40.54	41.10	41.10	1.08%	40,378
Jul 7, 2025	40.92	40.88	40.50	40.66	40.66	-0.88%	290
Jul 4, 2025	40.51	41.02	40.74	41.02	41.02	0.10%	3,510
Jul 3, 2025	41.68	41.58	40.98	40.98	40.98	-0.68%	142
Jul 2, 2025	41.35	41.42	40.82	41.26	41.26	-	199,683
Jul 1, 2025	41.16	41.40	40.96	41.26	41.26	0.15%	738,193
Jun 30, 2025	42.11	42.12	41.20	41.20	41.20	-1.58%	2,877
Jun 27, 2025	40.59	41.86	41.20	41.86	41.86	2.80%	2,459
Jun 26, 2025	40.00	40.72	38.96	40.72	40.72	2.83%	3,207
Jun 25, 2025	43.24	43.30	39.30	39.60	39.60	-8.92%	32,962
Jun 24, 2025	43.50	43.86	43.22	43.48	43.48	1.17%	1,958
Jun 23, 2025	42.81	43.14	42.60	42.97	42.97	-0.11%	542
Jun 20, 2025	43.50	43.30	43.00	43.02	43.02	0.05%	15,586
Jun 19, 2025	43.34	43.36	42.74	43.00	43.00	-1.60%	42,199
Jun 18, 2025	43.61	43.78	43.46	43.70	43.70	-0.77%	2,622
Jun 17, 2025	44.75	44.88	44.04	44.04	44.04	-1.74%	6,000
Jun 16, 2025	44.59	44.94	44.44	44.82	44.82	0.49%	450
Jun 13, 2025	45.00	44.62	44.24	44.60	44.60	-1.02%	685
Jun 12, 2025	45.21	45.14	44.78	45.06	45.06	-0.22%	82