Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.89	38.84	38.18	38.52	38.52	0.26%	37,349
Feb 5, 2026	38.52	38.94	38.28	38.42	38.42	-0.21%	23,114
Feb 4, 2026	37.82	38.66	37.50	38.50	38.50	3.44%	841
Feb 3, 2026	37.90	37.94	36.90	37.22	37.22	0.38%	824
Feb 2, 2026	37.21	37.50	36.70	37.08	37.08	-2.11%	5,401
Jan 30, 2026	37.74	38.18	37.50	37.88	37.88	0.11%	650
Jan 29, 2026	37.88	38.24	37.22	37.84	37.84	0.76%	4,924
Jan 28, 2026	37.39	37.90	37.12	37.56	37.56	1.06%	434
Jan 27, 2026	37.49	37.54	36.98	37.16	37.16	-1.01%	8,239
Jan 26, 2026	38.01	37.56	37.24	37.54	37.54	0.86%	418
Jan 23, 2026	38.01	37.90	37.20	37.22	37.22	-2.08%	608
Jan 22, 2026	37.06	38.34	37.06	38.01	38.01	4.65%	1,128
Jan 21, 2026	36.06	36.50	35.76	36.32	36.32	0.61%	8,801
Jan 20, 2026	36.82	36.78	36.10	36.10	36.10	-1.90%	31,964
Jan 19, 2026	37.49	37.34	36.80	36.80	36.80	-2.44%	37,611
Jan 16, 2026	38.27	38.00	37.42	37.72	37.72	-0.58%	11,746
Jan 15, 2026	37.25	38.12	37.12	37.94	37.94	2.60%	2,598
Jan 14, 2026	37.51	37.56	36.98	36.98	36.98	-1.49%	1,159
Jan 13, 2026	37.39	37.70	36.76	37.54	37.54	1.57%	4,779
Jan 12, 2026	37.21	37.22	36.78	36.96	36.96	0.27%	1,763
Jan 9, 2026	36.43	36.98	36.46	36.86	36.86	1.26%	44,217
Jan 8, 2026	36.90	36.72	36.00	36.40	36.40	-0.76%	1,344
Jan 7, 2026	36.84	37.06	36.02	36.68	36.68	0.38%	68,314
Jan 6, 2026	37.49	37.40	36.36	36.54	36.54	-1.30%	1,673
Jan 5, 2026	35.89	37.02	35.70	37.02	37.02	4.22%	5,878
Jan 2, 2026	35.61	36.08	35.46	35.52	35.52	-0.28%	1,250
Dec 31, 2025	35.71	35.82	35.62	35.62	35.62	-1.17%	14
Dec 30, 2025	35.69	36.04	34.90	36.04	36.04	0.56%	350
Dec 29, 2025	35.36	35.92	35.08	35.84	35.84	1.70%	985
Dec 24, 2025	34.99	35.48	35.06	35.24	35.24	0.17%	1,214
Dec 23, 2025	35.26	35.40	35.16	35.18	35.18	-0.40%	1,274
Dec 22, 2025	35.17	35.44	34.86	35.32	35.32	-0.41%	643
Dec 19, 2025	36.16	36.32	35.34	35.47	35.47	-2.19%	14,224
Dec 18, 2025	36.04	36.26	35.78	36.26	36.26	1.17%	205,193
Dec 17, 2025	36.73	36.50	35.84	35.84	35.84	-1.05%	301
Dec 16, 2025	36.96	36.40	36.02	36.22	36.22	-	18,034
Dec 15, 2025	35.61	36.44	35.80	36.22	36.22	0.33%	251
Dec 12, 2025	36.18	36.70	35.90	36.10	36.10	-	1,446
Dec 11, 2025	35.40	36.18	35.56	36.10	36.10	0.69%	432
Dec 10, 2025	35.69	36.26	35.76	35.85	35.85	-1.12%	90,663
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