Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	47.26	47.26	47.26	47.26	47.26	4.32%	425
Feb 6, 2026	45.30	45.30	45.30	45.30	45.30	0.55%	900
Jan 27, 2026	45.05	45.05	45.05	45.05	45.05	3.12%	314
Jan 15, 2026	43.69	43.69	43.69	43.69	43.69	2.39%	268
Jan 14, 2026	42.66	42.67	42.66	42.67	42.67	1.95%	425
Dec 29, 2025	41.85	41.85	41.85	41.85	41.85	0.02%	200
Dec 9, 2025	40.94	41.84	40.94	41.84	41.84	-4.75%	3,166
Nov 28, 2025	43.93	43.93	43.93	43.93	43.93	3.09%	113
Nov 26, 2025	42.61	42.61	42.61	42.61	42.61	-0.05%	114
Nov 11, 2025	42.63	42.63	42.63	42.63	42.63	0.76%	249
Nov 10, 2025	42.31	42.31	42.31	42.31	42.31	-3.58%	111
Nov 4, 2025	43.88	43.88	43.88	43.88	43.88	-	222
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