Arcadis NV (ARCVF)
OTCMKTS · Delayed Price · Currency is USD
47.93
-1.06 (-2.17%)
At close: Jul 16, 2025
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 10.05% | 1,003 |
| Apr 28, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.22 | 0.88% | 565 |
| Apr 15, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 44.82 | -7.12% | 700 |
| Apr 9, 2025 | 48.49 | 49.46 | 48.49 | 49.46 | 48.26 | 2.95% | 200 |
| Apr 4, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 46.88 | -7.28% | 1,198 |
| Mar 27, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.56 | -1.07% | 1,500 |
| Mar 21, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.10 | -1.25% | 384 |
| Mar 20, 2025 | 53.01 | 53.04 | 53.01 | 53.04 | 51.75 | 3.05% | 1,502 |
| Mar 19, 2025 | 51.00 | 51.47 | 51.00 | 51.47 | 50.22 | 1.92% | 1,064 |
| Mar 17, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.27 | -3.71% | 860 |
| Feb 20, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 51.17 | -4.16% | 1,251 |
| Feb 14, 2025 | 53.83 | 54.72 | 53.83 | 54.72 | 53.39 | -3.75% | 285 |