Arcadis NV (ARCAY)
OTCMKTS · Delayed Price · Currency is USD
30.00
0.00 (0.00%)
At close: Apr 20, 2026
ARCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 30.92 | 36.95 | 30.00 | 30.00 | 30.00 | 10.99% | 2,775 |
| Apr 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | 367 |
| Apr 9, 2026 | 30.05 | 30.05 | 27.03 | 27.03 | 27.03 | -10.05% | 370 |
| Apr 8, 2026 | 30.30 | 30.30 | 30.05 | 30.05 | 30.05 | 0.17% | 232 |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 524 |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -28.57% | 2,815 |
| Mar 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 27.27% | 131 |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -10.52% | 109 |
| Mar 16, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.32% | 178 |
| Mar 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -11.90% | 137 |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 33.59% | 212 |
| Mar 4, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -18.93% | 721 |
| Mar 3, 2026 | 39.84 | 39.84 | 38.78 | 38.78 | 38.78 | -11.80% | 553 |
| Feb 26, 2026 | 43.10 | 43.97 | 34.00 | 43.97 | 43.97 | 12.74% | 436 |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.59% | 101 |
| Feb 23, 2026 | 38.00 | 40.00 | 38.00 | 38.39 | 38.39 | -18.65% | 401 |
| Feb 20, 2026 | 42.75 | 47.19 | 42.75 | 47.19 | 47.19 | 9.24% | 1,017 |
| Feb 13, 2026 | 43.20 | 47.00 | 43.20 | 43.20 | 43.20 | -13.60% | 210 |
| 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 |