Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	50.00	50.00	50.00	50.00	50.00	-4.75%	383
Jan 16, 2026	43.50	43.50	43.50	52.50	52.50	11.69%	1,865
Jan 9, 2026	48.00	48.00	47.00	47.00	47.00	16.05%	1,291
Jan 6, 2026	40.50	40.50	40.50	40.50	40.50	-1.22%	135
Dec 29, 2025	41.00	41.00	41.00	41.00	41.00	-	1,951
Dec 19, 2025	41.00	41.00	41.00	41.00	41.00	2.50%	182
Dec 12, 2025	45.00	45.00	40.00	40.00	40.00	38.60%	435
Dec 11, 2025	28.86	28.86	28.86	28.86	28.86	-28.03%	135
Dec 8, 2025	40.10	40.10	40.10	40.10	40.10	-16.00%	775
Dec 2, 2025	47.74	47.74	47.74	47.74	47.74	15.22%	175
Nov 21, 2025	41.44	41.44	41.44	41.44	41.44	-3.53%	360
Nov 14, 2025	44.01	44.01	42.95	42.95	42.95	-6.63%	387
Nov 6, 2025	47.25	48.20	46.00	46.00	46.00	7.98%	441
Nov 5, 2025	42.60	42.60	42.60	42.60	42.60	-9.36%	152
Nov 4, 2025	44.00	47.00	44.00	47.00	47.00	-17.76%	513
Oct 27, 2025	57.15	57.15	57.15	57.15	57.15	3.81%	172
Oct 22, 2025	55.30	55.30	49.01	55.05	55.05	0.92%	571
Oct 15, 2025	59.00	75.99	54.55	54.55	54.55	-7.70%	2,979
Oct 13, 2025	59.10	59.10	59.10	59.10	59.10	17.96%	176
Sep 22, 2025	50.10	50.10	50.10	50.10	50.10	-3.33%	277
Sep 17, 2025	50.34	51.83	50.34	51.83	51.83	2.42%	424
Sep 11, 2025	50.60	50.60	50.60	50.60	50.60	7.26%	2,153
Sep 8, 2025	46.50	47.18	43.38	47.18	47.18	0.97%	1,329
Aug 21, 2025	46.72	46.72	46.72	46.72	46.72	-2.16%	2,000
Aug 20, 2025	47.80	47.80	47.75	47.75	47.75	-1.24%	2,121
Aug 18, 2025	48.35	48.35	48.35	48.35	48.35	3.53%	2,100
Aug 14, 2025	47.39	48.25	46.70	46.70	46.70	-4.50%	2,000