Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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