Arcadis NV (AMS:ARCAD)
Netherlands
· Delayed Price · Currency is EUR 30.46
-0.32 (-1.04%)
At close: Mar 6, 2026
Arcadis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.12 | 31.14 | 30.10 | 30.46 | 30.46 | -1.04% | 242,139 |
| Mar 5, 2026 | 30.00 | 30.84 | 29.50 | 30.78 | 30.78 | 2.60% | 426,425 |
| Mar 4, 2026 | 29.36 | 30.00 | 28.96 | 30.00 | 30.00 | 2.39% | 339,398 |
| Mar 3, 2026 | 28.94 | 29.48 | 28.68 | 29.30 | 29.30 | -0.27% | 244,337 |
| Mar 2, 2026 | 29.52 | 29.84 | 29.06 | 29.38 | 29.38 | -1.80% | 218,276 |
| Feb 27, 2026 | 29.40 | 29.92 | 28.94 | 29.92 | 29.92 | 1.77% | 481,579 |
| Feb 26, 2026 | 28.96 | 29.40 | 28.18 | 29.40 | 29.40 | 1.94% | 314,365 |
| Feb 25, 2026 | 27.32 | 28.84 | 27.08 | 28.84 | 28.84 | 5.41% | 351,554 |
| Feb 24, 2026 | 27.92 | 27.92 | 27.30 | 27.36 | 27.36 | -2.29% | 565,091 |
| Feb 23, 2026 | 29.42 | 29.60 | 27.68 | 28.00 | 28.00 | -5.15% | 743,997 |
| Feb 20, 2026 | 31.00 | 31.12 | 29.42 | 29.52 | 29.52 | -7.23% | 965,215 |
| Feb 19, 2026 | 30.20 | 31.82 | 27.82 | 31.82 | 31.82 | -9.55% | 1,900,053 |
| Feb 18, 2026 | 35.00 | 35.34 | 34.28 | 35.18 | 35.18 | 0.23% | 357,144 |
| Feb 17, 2026 | 34.10 | 35.40 | 34.00 | 35.10 | 35.10 | 2.75% | 176,024 |
| Feb 16, 2026 | 34.66 | 34.94 | 34.16 | 34.16 | 34.16 | -0.81% | 241,005 |
| Feb 13, 2026 | 35.74 | 35.80 | 33.20 | 34.44 | 34.44 | -3.69% | 489,833 |
| Feb 12, 2026 | 37.66 | 37.66 | 35.76 | 35.76 | 35.76 | -4.33% | 277,414 |
| Feb 11, 2026 | 39.30 | 39.34 | 37.38 | 37.38 | 37.38 | -4.93% | 206,125 |
| Feb 10, 2026 | 39.00 | 39.72 | 38.96 | 39.32 | 39.32 | 1.60% | 169,383 |
| Feb 9, 2026 | 38.80 | 38.92 | 38.26 | 38.70 | 38.70 | 0.47% | 155,191 |
| Feb 6, 2026 | 38.72 | 38.74 | 38.12 | 38.52 | 38.52 | -1.08% | 195,144 |
| Feb 5, 2026 | 38.72 | 38.98 | 38.22 | 38.94 | 38.94 | 1.09% | 396,714 |
| Feb 4, 2026 | 37.50 | 38.72 | 37.44 | 38.52 | 38.52 | 2.77% | 165,328 |
| Feb 3, 2026 | 37.92 | 37.94 | 36.80 | 37.48 | 37.48 | -0.16% | 153,254 |
| Feb 2, 2026 | 37.32 | 37.60 | 36.64 | 37.54 | 37.54 | -0.74% | 162,054 |
| Jan 30, 2026 | 37.60 | 38.18 | 37.60 | 37.82 | 37.82 | -0.05% | 151,279 |
| Jan 29, 2026 | 37.88 | 38.30 | 37.20 | 37.84 | 37.84 | 0.85% | 110,808 |
| Jan 28, 2026 | 37.28 | 37.90 | 37.12 | 37.52 | 37.52 | 1.08% | 106,417 |
| Jan 27, 2026 | 37.42 | 37.60 | 36.94 | 37.12 | 37.12 | -0.32% | 147,728 |
| Jan 26, 2026 | 37.48 | 37.66 | 37.24 | 37.24 | 37.24 | -0.96% | 124,694 |
| Jan 23, 2026 | 37.76 | 37.84 | 37.16 | 37.60 | 37.60 | -0.42% | 125,352 |
| Jan 22, 2026 | 37.10 | 38.30 | 36.98 | 37.76 | 37.76 | 3.62% | 168,482 |
| Jan 21, 2026 | 36.16 | 36.52 | 35.78 | 36.44 | 36.44 | 1.11% | 162,814 |
| Jan 20, 2026 | 36.78 | 36.82 | 36.04 | 36.04 | 36.04 | -2.01% | 180,725 |
| Jan 19, 2026 | 37.32 | 37.32 | 36.58 | 36.78 | 36.78 | -2.85% | 164,281 |
| Jan 16, 2026 | 37.84 | 37.94 | 37.32 | 37.86 | 37.86 | 0.21% | 225,969 |
| Jan 15, 2026 | 37.26 | 38.18 | 37.00 | 37.78 | 37.78 | 2.05% | 216,462 |
| Jan 14, 2026 | 37.46 | 37.54 | 36.90 | 37.02 | 37.02 | -1.07% | 206,447 |
| Jan 13, 2026 | 36.98 | 37.76 | 36.62 | 37.42 | 37.42 | 1.24% | 228,597 |
| Jan 12, 2026 | 37.00 | 37.22 | 36.66 | 36.96 | 36.96 | 0.05% | 241,112 |
| Jan 9, 2026 | 36.48 | 37.16 | 36.42 | 36.94 | 36.94 | 1.60% | 224,098 |
| Jan 8, 2026 | 36.72 | 36.76 | 35.90 | 36.36 | 36.36 | -1.03% | 233,157 |
| Jan 7, 2026 | 36.32 | 37.08 | 36.02 | 36.74 | 36.74 | 0.99% | 292,749 |
| Jan 6, 2026 | 37.40 | 37.40 | 36.34 | 36.38 | 36.38 | -2.05% | 284,999 |
| Jan 5, 2026 | 35.90 | 37.14 | 35.68 | 37.14 | 37.14 | 4.33% | 231,705 |
| Jan 2, 2026 | 35.80 | 36.14 | 35.30 | 35.60 | 35.60 | 0.17% | 246,014 |
| Dec 31, 2025 | 35.70 | 35.92 | 35.54 | 35.54 | 35.54 | -1.17% | 72,091 |
| Dec 30, 2025 | 35.60 | 36.00 | 35.34 | 35.96 | 35.96 | 0.56% | 122,917 |
| Dec 29, 2025 | 35.36 | 35.90 | 35.16 | 35.76 | 35.76 | 1.71% | 188,177 |
| Dec 24, 2025 | 34.64 | 35.44 | 34.64 | 35.16 | 35.16 | 0.34% | 126,651 |
| Dec 23, 2025 | 35.30 | 35.46 | 35.04 | 35.04 | 35.04 | -0.68% | 127,973 |
| Dec 22, 2025 | 35.30 | 35.44 | 34.82 | 35.28 | 35.28 | - | 192,438 |
| Dec 19, 2025 | 35.84 | 36.34 | 35.28 | 35.28 | 35.28 | -3.61% | 648,725 |
| Dec 18, 2025 | 36.00 | 36.60 | 35.68 | 36.60 | 36.60 | 2.23% | 305,099 |
| Dec 17, 2025 | 36.36 | 36.36 | 35.70 | 35.80 | 35.80 | -1.27% | 178,596 |
| Dec 16, 2025 | 36.26 | 36.40 | 36.16 | 36.26 | 36.26 | 0.06% | 165,768 |
| Dec 15, 2025 | 36.00 | 36.46 | 35.72 | 36.24 | 36.24 | 1.57% | 130,561 |
| Dec 12, 2025 | 36.10 | 36.70 | 35.62 | 35.68 | 35.68 | -0.56% | 284,497 |
| Dec 11, 2025 | 35.78 | 36.22 | 35.46 | 35.88 | 35.88 | 0.84% | 205,089 |
| Dec 10, 2025 | 35.98 | 36.26 | 35.58 | 35.58 | 35.58 | -1.88% | 145,614 |
| Dec 9, 2025 | 36.42 | 36.60 | 36.00 | 36.26 | 36.26 | -0.38% | 160,002 |
| Dec 8, 2025 | 36.96 | 36.96 | 36.40 | 36.40 | 36.40 | -1.46% | 151,183 |
| 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 |