Arcadis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.68	31.82	31.12	31.30	31.30	-1.45%	221,310
Apr 27, 2026	31.14	32.08	31.14	31.76	31.76	1.73%	147,549
Apr 24, 2026	31.44	31.72	31.20	31.22	31.22	-0.95%	215,619
Apr 23, 2026	31.80	32.00	31.42	31.52	31.52	-1.62%	113,333
Apr 22, 2026	32.38	32.50	31.88	32.04	32.04	-1.23%	143,768
Apr 21, 2026	32.34	32.72	32.24	32.44	32.44	0.68%	138,536
Apr 20, 2026	32.32	32.56	32.06	32.22	32.22	-1.65%	213,775
Apr 17, 2026	31.74	33.30	31.60	32.76	32.76	3.61%	321,056
Apr 16, 2026	31.18	31.66	31.08	31.62	31.62	1.93%	316,068
Apr 15, 2026	30.78	31.16	30.66	31.02	31.02	0.98%	189,988
Apr 14, 2026	29.50	30.74	29.42	30.72	30.72	4.63%	225,999
Apr 13, 2026	29.16	29.36	28.66	29.36	29.36	0.07%	186,614
Apr 10, 2026	29.50	29.94	29.28	29.34	29.34	-0.74%	194,600
Apr 9, 2026	29.48	29.90	29.12	29.56	29.56	-	236,056
Apr 8, 2026	29.50	30.14	29.44	29.56	29.56	4.08%	386,143
Apr 7, 2026	28.68	29.16	28.30	28.40	28.40	-0.56%	186,365
Apr 2, 2026	28.26	28.68	28.10	28.56	28.56	0.07%	253,332
Apr 1, 2026	28.30	29.24	28.22	28.54	28.54	4.08%	260,027
Mar 31, 2026	28.00	28.00	27.24	27.42	27.42	-0.44%	194,480
Mar 30, 2026	27.20	27.94	27.08	27.54	27.54	1.03%	211,436
Mar 27, 2026	27.46	27.94	27.10	27.26	27.26	-0.66%	215,484
Mar 26, 2026	26.66	27.44	26.52	27.44	27.44	2.31%	203,646
Mar 25, 2026	26.28	27.06	26.28	26.82	26.82	2.60%	212,619
Mar 24, 2026	26.40	26.56	26.08	26.14	26.14	-0.98%	195,731
Mar 23, 2026	26.10	27.40	25.88	26.40	26.40	0.23%	378,655
Mar 20, 2026	27.20	27.28	26.34	26.34	26.34	-2.52%	364,164
Mar 19, 2026	27.90	27.90	26.92	27.02	27.02	-3.71%	195,708
Mar 18, 2026	28.50	28.50	27.98	28.06	28.06	-0.14%	181,245
Mar 17, 2026	28.40	28.64	27.86	28.10	28.10	-0.64%	163,225
Mar 16, 2026	29.00	29.10	28.06	28.28	28.28	-1.81%	120,389
Mar 13, 2026	28.80	29.24	28.58	28.80	28.80	-0.62%	181,312
Mar 12, 2026	28.70	29.40	28.44	28.98	28.98	0.91%	254,711
Mar 11, 2026	29.10	29.10	28.48	28.72	28.72	-1.31%	175,916
Mar 10, 2026	30.10	30.12	29.10	29.10	29.10	-1.62%	291,897
Mar 9, 2026	29.72	30.18	29.44	29.58	29.58	-2.89%	248,333
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