Arcadis NV (AMS:ARCAD)
Netherlands
· Delayed Price · Currency is EUR 36.94
-0.08 (-0.22%)
At close: Dec 5, 2025
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.90 | 37.58 | 36.90 | 36.94 | 36.94 | -0.22% | 154,530 |
| Dec 4, 2025 | 37.48 | 37.56 | 36.70 | 37.02 | 37.02 | -0.96% | 269,011 |
| Dec 3, 2025 | 37.42 | 38.00 | 37.08 | 37.38 | 37.38 | 0.32% | 226,318 |
| Dec 2, 2025 | 37.70 | 37.96 | 37.26 | 37.26 | 37.26 | -0.85% | 192,519 |
| Dec 1, 2025 | 37.92 | 38.00 | 37.44 | 37.58 | 37.58 | -1.42% | 289,622 |
| Nov 28, 2025 | 37.70 | 38.32 | 37.70 | 38.12 | 38.12 | 1.28% | 265,187 |
| Nov 27, 2025 | 36.80 | 38.00 | 36.78 | 37.64 | 37.64 | 1.89% | 238,092 |
| Nov 26, 2025 | 36.60 | 37.06 | 36.40 | 36.94 | 36.94 | 1.04% | 185,321 |
| Nov 25, 2025 | 36.32 | 36.60 | 35.82 | 36.56 | 36.56 | 1.39% | 202,250 |
| Nov 24, 2025 | 35.76 | 36.26 | 35.64 | 36.06 | 36.06 | 1.35% | 340,644 |
| Nov 21, 2025 | 34.74 | 35.58 | 34.50 | 35.58 | 35.58 | 1.25% | 284,219 |
| Nov 20, 2025 | 36.26 | 36.30 | 35.14 | 35.14 | 35.14 | -2.06% | 176,063 |
| Nov 19, 2025 | 35.62 | 36.28 | 35.62 | 35.88 | 35.88 | 0.17% | 156,288 |
| Nov 18, 2025 | 35.50 | 36.26 | 35.26 | 35.82 | 35.82 | -0.28% | 306,317 |
| Nov 17, 2025 | 36.38 | 36.56 | 35.62 | 35.92 | 35.92 | -1.26% | 205,439 |
| Nov 14, 2025 | 36.66 | 36.70 | 35.94 | 36.38 | 36.38 | -1.57% | 204,118 |
| Nov 13, 2025 | 37.56 | 37.98 | 36.68 | 36.96 | 36.96 | -1.44% | 365,066 |
| Nov 12, 2025 | 36.92 | 38.18 | 36.76 | 37.50 | 37.50 | 1.52% | 334,302 |
| Nov 11, 2025 | 36.60 | 37.10 | 36.60 | 36.94 | 36.94 | 0.71% | 274,092 |
| Nov 10, 2025 | 36.30 | 37.08 | 36.06 | 36.68 | 36.68 | 2.52% | 329,359 |
| Nov 7, 2025 | 36.70 | 36.74 | 35.78 | 35.78 | 35.78 | -1.70% | 366,869 |
| Nov 6, 2025 | 37.64 | 38.16 | 36.40 | 36.40 | 36.40 | -3.91% | 475,812 |
| Nov 5, 2025 | 38.16 | 38.60 | 37.88 | 37.88 | 37.88 | -1.41% | 319,978 |
| Nov 4, 2025 | 37.98 | 38.70 | 37.12 | 38.42 | 38.42 | -0.41% | 636,980 |
| Nov 3, 2025 | 41.64 | 41.64 | 38.58 | 38.58 | 38.58 | -6.86% | 561,240 |
| Oct 31, 2025 | 41.50 | 42.44 | 41.08 | 41.42 | 41.42 | -0.14% | 640,663 |
| Oct 30, 2025 | 41.30 | 44.52 | 40.12 | 41.48 | 41.48 | -18.27% | 1,514,203 |
| Oct 29, 2025 | 50.00 | 51.25 | 50.00 | 50.75 | 50.75 | 1.62% | 213,292 |
| Oct 28, 2025 | 50.60 | 50.75 | 49.94 | 49.94 | 49.94 | -1.50% | 158,217 |
| Oct 27, 2025 | 51.10 | 51.25 | 50.20 | 50.70 | 50.70 | 0.30% | 164,319 |
| Oct 24, 2025 | 49.60 | 50.60 | 49.60 | 50.55 | 50.55 | 2.33% | 186,270 |
| Oct 23, 2025 | 49.08 | 49.52 | 48.62 | 49.40 | 49.40 | 0.69% | 141,738 |
| Oct 22, 2025 | 49.80 | 49.80 | 48.92 | 49.06 | 49.06 | -0.24% | 193,506 |
| Oct 21, 2025 | 47.72 | 49.18 | 47.70 | 49.18 | 49.18 | 3.15% | 238,673 |
| Oct 20, 2025 | 48.62 | 48.64 | 47.32 | 47.68 | 47.68 | -1.49% | 109,568 |
| Oct 17, 2025 | 47.30 | 48.58 | 47.18 | 48.40 | 48.40 | 1.13% | 267,936 |
| Oct 16, 2025 | 47.86 | 48.34 | 47.70 | 47.86 | 47.86 | - | 157,144 |
| Oct 15, 2025 | 47.54 | 47.94 | 47.48 | 47.86 | 47.86 | 1.40% | 135,591 |
| Oct 14, 2025 | 47.88 | 48.00 | 47.14 | 47.20 | 47.20 | -1.99% | 158,778 |
| Oct 13, 2025 | 47.88 | 48.54 | 47.74 | 48.16 | 48.16 | 1.86% | 158,351 |
| Oct 10, 2025 | 48.44 | 48.82 | 47.28 | 47.28 | 47.28 | -1.70% | 211,492 |
| Oct 9, 2025 | 47.20 | 48.10 | 47.20 | 48.10 | 48.10 | 1.69% | 199,582 |
| Oct 8, 2025 | 47.02 | 47.32 | 46.86 | 47.30 | 47.30 | 0.51% | 174,910 |
| Oct 7, 2025 | 48.04 | 48.30 | 47.06 | 47.06 | 47.06 | -2.08% | 221,631 |
| Oct 6, 2025 | 47.50 | 48.38 | 47.32 | 48.06 | 48.06 | 1.18% | 242,033 |
| Oct 3, 2025 | 47.10 | 47.82 | 46.86 | 47.50 | 47.50 | 0.98% | 303,145 |
| Oct 2, 2025 | 47.10 | 47.98 | 46.98 | 47.04 | 47.04 | 0.26% | 377,203 |
| Oct 1, 2025 | 43.90 | 47.50 | 43.76 | 46.92 | 46.92 | 9.37% | 381,305 |
| Sep 30, 2025 | 42.78 | 43.14 | 42.28 | 42.90 | 42.90 | 0.05% | 156,059 |
| Sep 29, 2025 | 43.36 | 44.00 | 42.74 | 42.88 | 42.88 | -0.69% | 142,526 |
| Sep 26, 2025 | 42.82 | 43.18 | 42.48 | 43.18 | 43.18 | 1.12% | 201,592 |
| Sep 25, 2025 | 43.38 | 43.50 | 42.38 | 42.70 | 42.70 | -2.06% | 274,006 |
| Sep 24, 2025 | 43.82 | 44.04 | 43.44 | 43.60 | 43.60 | -1.22% | 244,860 |
| Sep 23, 2025 | 44.00 | 44.72 | 43.98 | 44.14 | 44.14 | 0.64% | 253,382 |
| Sep 22, 2025 | 43.98 | 44.20 | 43.30 | 43.86 | 43.86 | 0.18% | 195,506 |
| Sep 19, 2025 | 44.00 | 44.28 | 43.64 | 43.78 | 43.78 | -0.91% | 418,898 |
| Sep 18, 2025 | 43.30 | 44.66 | 43.10 | 44.18 | 44.18 | 2.46% | 201,238 |
| Sep 17, 2025 | 42.90 | 43.16 | 42.44 | 43.12 | 43.12 | 0.42% | 211,543 |
| Sep 16, 2025 | 43.84 | 44.08 | 42.94 | 42.94 | 42.94 | -2.05% | 267,132 |
| Sep 15, 2025 | 42.36 | 44.40 | 42.34 | 43.84 | 43.84 | 3.64% | 221,890 |
| Sep 12, 2025 | 41.80 | 42.68 | 41.76 | 42.30 | 42.30 | 1.59% | 180,159 |
| Sep 11, 2025 | 40.88 | 41.64 | 40.82 | 41.64 | 41.64 | 1.86% | 125,082 |
| Sep 10, 2025 | 40.88 | 41.30 | 40.42 | 40.88 | 40.88 | -0.10% | 124,895 |
| Sep 9, 2025 | 41.00 | 41.38 | 40.68 | 40.92 | 40.92 | 0.05% | 129,588 |
| Sep 8, 2025 | 40.08 | 40.90 | 40.02 | 40.90 | 40.90 | 2.51% | 102,569 |
| Sep 5, 2025 | 39.68 | 40.26 | 39.50 | 39.90 | 39.90 | 0.96% | 111,951 |
| Sep 4, 2025 | 39.16 | 39.64 | 39.16 | 39.52 | 39.52 | 1.02% | 84,834 |
| Sep 3, 2025 | 38.76 | 39.14 | 38.44 | 39.12 | 39.12 | 1.14% | 122,045 |
| Sep 2, 2025 | 38.94 | 39.08 | 38.54 | 38.68 | 38.68 | -0.67% | 148,230 |
| Sep 1, 2025 | 39.38 | 39.42 | 38.86 | 38.94 | 38.94 | -1.22% | 97,096 |
| Aug 29, 2025 | 39.84 | 39.96 | 39.28 | 39.42 | 39.42 | -1.50% | 152,768 |
| Aug 28, 2025 | 40.12 | 40.48 | 39.80 | 40.02 | 40.02 | -0.30% | 103,852 |
| Aug 27, 2025 | 40.42 | 40.56 | 39.78 | 40.14 | 40.14 | -0.84% | 112,411 |
| Aug 26, 2025 | 41.16 | 41.20 | 40.48 | 40.48 | 40.48 | -1.65% | 145,581 |
| Aug 25, 2025 | 41.28 | 41.42 | 41.04 | 41.16 | 41.16 | -0.44% | 51,372 |
| Aug 22, 2025 | 40.50 | 41.42 | 40.44 | 41.34 | 41.34 | 2.12% | 76,916 |
| Aug 21, 2025 | 40.80 | 40.82 | 40.30 | 40.48 | 40.48 | -1.03% | 68,497 |
| Aug 20, 2025 | 41.00 | 41.38 | 40.84 | 40.90 | 40.90 | -0.63% | 92,636 |
| Aug 19, 2025 | 40.62 | 41.36 | 40.62 | 41.16 | 41.16 | 1.43% | 74,323 |
| Aug 18, 2025 | 40.40 | 40.72 | 40.28 | 40.58 | 40.58 | 0.25% | 108,002 |
| Aug 15, 2025 | 40.64 | 40.96 | 40.42 | 40.48 | 40.48 | 0.10% | 70,000 |
| Aug 14, 2025 | 40.48 | 40.60 | 40.10 | 40.44 | 40.44 | -0.10% | 95,491 |
| Aug 13, 2025 | 41.32 | 41.32 | 40.46 | 40.48 | 40.48 | -1.27% | 103,359 |
| Aug 12, 2025 | 41.36 | 41.52 | 41.00 | 41.00 | 41.00 | -0.39% | 130,927 |
| Aug 11, 2025 | 41.80 | 41.80 | 41.00 | 41.16 | 41.16 | -1.06% | 101,317 |
| Aug 8, 2025 | 41.20 | 41.66 | 40.96 | 41.60 | 41.60 | 1.27% | 106,360 |
| Aug 7, 2025 | 41.20 | 41.36 | 40.44 | 41.08 | 41.08 | -0.53% | 160,339 |
| Aug 6, 2025 | 42.38 | 42.46 | 41.14 | 41.30 | 41.30 | -2.27% | 134,447 |
| Aug 5, 2025 | 42.12 | 42.78 | 41.76 | 42.26 | 42.26 | 1.15% | 152,254 |
| Aug 4, 2025 | 41.96 | 42.30 | 41.20 | 41.78 | 41.78 | -0.52% | 151,221 |
| Aug 1, 2025 | 43.32 | 43.94 | 41.80 | 42.00 | 42.00 | -3.98% | 264,979 |
| Jul 31, 2025 | 45.08 | 45.22 | 42.82 | 43.74 | 43.74 | 4.04% | 383,529 |
| Jul 30, 2025 | 42.72 | 43.08 | 41.88 | 42.04 | 42.04 | -1.59% | 172,076 |
| Jul 29, 2025 | 42.70 | 43.20 | 42.52 | 42.72 | 42.72 | - | 86,383 |
| Jul 28, 2025 | 43.50 | 43.84 | 42.72 | 42.72 | 42.72 | 0.28% | 125,974 |
| Jul 25, 2025 | 42.50 | 42.60 | 42.08 | 42.60 | 42.60 | -0.09% | 64,513 |
| Jul 24, 2025 | 42.64 | 42.88 | 42.32 | 42.64 | 42.64 | 0.52% | 81,022 |
| Jul 23, 2025 | 42.86 | 42.86 | 42.24 | 42.42 | 42.42 | 0.24% | 107,358 |
| Jul 22, 2025 | 42.62 | 42.72 | 42.08 | 42.32 | 42.32 | -0.84% | 92,831 |
| Jul 21, 2025 | 42.72 | 43.10 | 42.54 | 42.68 | 42.68 | 0.14% | 110,459 |