Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	43.88	43.88	43.88	43.88	43.88	-9.15%	552
Oct 30, 2025	49.23	49.23	48.30	48.30	48.30	-16.57%	385
Oct 29, 2025	57.89	57.89	57.89	57.89	57.89	-0.19%	275
Oct 28, 2025	58.00	58.00	58.00	58.00	58.00	1.48%	200
Oct 23, 2025	57.16	57.16	57.16	57.16	57.16	1.62%	496
Oct 21, 2025	56.25	56.25	56.25	56.25	56.25	4.08%	280
Oct 20, 2025	54.04	54.04	54.04	54.04	54.04	-4.19%	200
Oct 17, 2025	56.41	56.41	56.41	56.41	56.41	3.31%	219
Oct 10, 2025	54.60	54.60	54.60	54.60	54.60	1.07%	1,366
Oct 3, 2025	54.02	54.02	54.02	54.02	54.02	-1.94%	479
Oct 1, 2025	55.00	55.09	55.00	55.09	55.09	8.27%	690
Sep 17, 2025	50.88	50.88	50.88	50.88	50.88	-	231
Sep 16, 2025	50.88	50.88	50.88	50.88	50.88	0.10%	779
Sep 15, 2025	50.83	50.83	50.83	50.83	50.83	2.05%	217
Sep 12, 2025	49.81	49.81	49.81	49.81	49.81	2.99%	506
Sep 11, 2025	48.37	48.37	48.37	48.37	48.37	1.71%	770
Sep 8, 2025	47.55	47.55	47.55	47.55	47.55	-4.54%	750
Jul 25, 2025	49.81	49.81	49.81	49.81	49.81	0.44%	1,142
Jul 23, 2025	49.59	49.59	49.59	49.59	49.59	1.20%	1,177
Jul 21, 2025	49.00	49.00	49.00	49.00	49.00	2.23%	200
Jul 16, 2025	47.93	47.93	47.93	47.93	47.93	-2.17%	390
Jul 14, 2025	49.00	49.00	49.00	49.00	49.00	4.14%	504
Jul 7, 2025	47.05	47.05	47.05	47.05	47.05	-3.97%	234
Jun 27, 2025	48.99	48.99	48.99	48.99	48.99	5.92%	210
Jun 25, 2025	46.25	46.25	46.25	46.25	46.25	-7.72%	105
Jun 17, 2025	50.12	50.12	50.12	50.12	50.12	-2.10%	958
Jun 11, 2025	51.20	51.20	51.20	51.20	51.20	2.39%	700
Jun 3, 2025	50.00	50.00	50.00	50.00	50.00	-1.96%	1,000