Arcadis NV (ARCVF)
OTCMKTS
· Delayed Price · Currency is USD
70.97
+0.46 (0.65%)
At close: Oct 17, 2024
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.65% | 353 |
| Oct 9, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 2.48% | 105 |
| Oct 3, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -3.51% | 815 |
| Sep 12, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.09% | 1,335 |
| Sep 5, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.92% | 300 |
| Sep 4, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -4.25% | 209 |
| Aug 30, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,000 |
| Aug 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 100 |
| Aug 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.92% | 100 |
| Aug 26, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 1.71% | 256 |
| Aug 21, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.19% | 281 |
| Aug 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.07% | 1,018 |
| Aug 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.95% | 118 |
| Aug 7, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 500 |
| Aug 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.64% | 1,001 |
| Aug 5, 2024 | 65.12 | 66.09 | 65.12 | 66.09 | 66.09 | -5.32% | 900 |
| Aug 1, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.26% | 160 |
| Jul 31, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.16% | 725 |
| Jul 29, 2024 | 70.00 | 70.00 | 69.18 | 69.18 | 69.18 | -1.17% | 2,053 |
| Jul 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.60% | 100 |
| Jul 24, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.94% | 215 |
| Jul 22, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 5.61% | 150 |
| Jul 8, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.22% | 200 |
| Jun 27, 2024 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -1.54% | 1,891 |
| Jun 25, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.51% | 1,463 |
| Jun 20, 2024 | 63.01 | 63.15 | 62.59 | 62.65 | 62.65 | -6.65% | 2,785 |
| Jun 6, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 3.25% | 100 |
| Jun 3, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,546 |
| May 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.12% | 333 |
| May 28, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.11% | 116 |
| May 24, 2024 | 66.30 | 66.30 | 66.00 | 66.00 | 66.00 | 3.53% | 485 |
| May 23, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.66% | 782 |
| May 21, 2024 | 63.72 | 64.18 | 63.72 | 64.18 | 64.18 | -0.59% | 4,310 |
| May 15, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.27% | 471 |
| May 10, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.89% | 150 |
| May 8, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.03% | 300 |
| Apr 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 200 |
| Apr 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 100 |
| Apr 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,500 |
| Apr 16, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.29% | 100 |
| Apr 15, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.65% | 111 |
| Apr 10, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | 200 |
| Apr 8, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -0.96% | 2,100 |
| Apr 5, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.97% | 682 |
| Apr 4, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 6.87% | 370 |
| Apr 1, 2024 | 58.99 | 58.99 | 58.95 | 58.95 | 58.95 | -4.50% | 765 |
| Mar 26, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.44% | 1,000 |
| Mar 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.51% | 100 |
| Mar 11, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.63% | 2,697 |
| Mar 6, 2024 | 60.50 | 60.70 | 60.50 | 60.70 | 60.70 | 2.99% | 760 |
| Mar 4, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.21% | 161 |
| Mar 1, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.71% | 180 |
| Feb 29, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.04% | 105 |
| Feb 28, 2024 | 58.41 | 58.41 | 58.37 | 58.37 | 58.37 | 1.71% | 1,013 |
| Feb 26, 2024 | 58.00 | 58.37 | 57.39 | 57.39 | 57.39 | 1.68% | 1,434 |
| Feb 22, 2024 | 55.32 | 56.44 | 55.32 | 56.44 | 56.44 | 5.85% | 1,887 |
| Feb 20, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.28% | 1,084 |
| Feb 16, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 1.82% | 235 |
| Feb 14, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -2.65% | 369 |
| Jan 25, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.65% | 150 |
| Jan 24, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.25% | 200 |
| Jan 22, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.08% | 100 |
| Jan 12, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1.82% | 1,217 |
| Jan 11, 2024 | 53.50 | 53.50 | 52.33 | 52.33 | 52.33 | 0.83% | 861 |
| Jan 5, 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | - | 450 |
| Jan 4, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 1,343 |
| Jan 3, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -4.33% | 1,098 |
| Dec 29, 2023 | 54.00 | 54.25 | 54.00 | 54.25 | 54.25 | 3.33% | 1,030 |
| Dec 22, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.38% | 120 |
| Dec 20, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 2.68% | 200 |
| Dec 12, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.58% | 450 |
| Dec 11, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.18% | 1,535 |
| Dec 7, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.82% | 339 |
| Dec 1, 2023 | 50.00 | 50.15 | 50.00 | 50.15 | 50.15 | -1.57% | 1,200 |
| Nov 30, 2023 | 49.51 | 50.95 | 49.51 | 50.95 | 50.95 | - | 4,371 |
| Nov 29, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.86% | 417 |
| Nov 28, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.75% | 1,184 |
| Nov 27, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.30% | 191 |
| Nov 24, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.97% | 300 |
| Nov 22, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.46% | 226 |
| Nov 20, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 8.15% | 303 |
| Nov 13, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.49% | 1,322 |
| Nov 9, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 6.15% | 335 |