Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 30, 2025	56.85	56.85	56.85	56.85	55.47	-5.76%	155
Jan 2, 2025	60.33	60.33	60.33	60.33	58.86	0.89%	225
Dec 23, 2024	59.80	59.80	59.80	59.80	58.35	-7.60%	800
Dec 11, 2024	64.72	64.72	64.72	64.72	63.15	-0.43%	443