Arcadis NV ARCAD
EURONEXT · Netherlands · Industrial Services
€39.56-0.14 (-0.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €39.70 | -4.06% | €41.38 | €41.38 | €39.50 | 365.63K |
| 2026-09-29 | €41.38 | -1.48% | €42.44 | €42.84 | €40.52 | 196.13K |
| 2026-09-28 | €42.00 | +0.10% | €41.82 | €42.76 | €41.82 | 144.98K |
| 2026-09-25 | €41.96 | +1.30% | €41.76 | €41.98 | €41.36 | 104.32K |
| 2026-09-24 | €41.42 | -1.62% | €41.88 | €42.34 | €41.42 | 150.04K |
| 2026-09-23 | €42.10 | -2.91% | €39.24 | €42.10 | €38.50 | 508.73K |
| 2026-09-22 | €43.36 | +0.84% | €43.12 | €43.96 | €42.96 | 99.45K |
| 2026-09-21 | €43.00 | +1.65% | €43.00 | €43.26 | €42.48 | 153.95K |
| 2026-09-18 | €42.30 | -1.44% | €42.68 | €43.18 | €42.30 | 314.31K |
| 2026-09-17 | €42.92 | +0.89% | €42.62 | €43.12 | €42.52 | 150.60K |
| 2026-09-16 | €42.54 | -0.98% | €42.72 | €43.34 | €42.38 | 157.24K |
| 2026-09-15 | €42.96 | -1.10% | €43.40 | €43.40 | €42.74 | 141.59K |
| 2026-09-14 | €43.44 | +0.28% | €42.98 | €43.76 | €42.70 | 198.58K |
| 2026-09-11 | €43.32 | -0.73% | €43.60 | €43.70 | €43.20 | 111.74K |
| 2026-09-10 | €43.64 | -0.09% | €43.60 | €43.96 | €43.28 | 86.07K |
| 2026-09-09 | €43.68 | -0.46% | €43.38 | €44.06 | €43.20 | 62.88K |
| 2026-09-08 | €43.88 | -0.23% | €44.00 | €44.12 | €43.64 | 93.50K |
| 2026-09-07 | €43.98 | -0.99% | €44.50 | €44.56 | €43.98 | 55.77K |
| 2026-09-04 | €44.42 | +0.09% | €44.60 | €44.72 | €44.12 | 80.32K |
| 2026-09-03 | €44.38 | +1.37% | €43.88 | €44.54 | €43.78 | 141.04K |
| 2026-09-02 | €43.78 | -1.08% | €44.18 | €44.18 | €43.22 | 129.85K |
| 2026-09-01 | €44.26 | -0.76% | €44.50 | €44.82 | €44.00 | 129.32K |
| 2026-08-31 | €44.60 | -3.09% | €45.72 | €45.86 | €44.60 | 170.68K |
| 2026-08-28 | €46.02 | +3.00% | €44.96 | €46.02 | €44.72 | 159.65K |
| 2026-08-27 | €44.68 | +2.10% | €43.42 | €44.68 | €43.42 | 94.69K |
| 2026-08-26 | €43.76 | +0.37% | €43.70 | €43.88 | €43.48 | 70.93K |
| 2026-08-25 | €43.60 | -0.55% | €44.00 | €44.20 | €43.60 | 115.36K |
| 2026-08-24 | €43.84 | +0.50% | €43.40 | €43.98 | €43.32 | 81.36K |
| 2026-08-21 | €43.62 | +0.09% | €43.72 | €43.86 | €43.26 | 147.85K |
| 2026-08-20 | €43.58 | -1.09% | €45.24 | €45.34 | €43.38 | 282.44K |
| 2026-08-19 | €44.06 | +3.48% | €42.70 | €44.22 | €42.58 | 318.15K |
| 2026-08-18 | €42.58 | +1.00% | €42.26 | €42.80 | €42.12 | 217.52K |
| 2026-08-17 | €42.16 | -2.81% | €43.12 | €43.54 | €42.16 | 198.38K |
| 2026-08-14 | €43.38 | +0.37% | €43.34 | €43.38 | €42.72 | 149.97K |
| 2026-08-13 | €43.22 | +0.75% | €42.78 | €43.58 | €42.74 | 136.30K |
| 2026-08-12 | €42.90 | +0.28% | €43.20 | €43.46 | €42.76 | 101.15K |
| 2026-08-11 | €42.78 | -0.51% | €43.00 | €43.26 | €42.74 | 102.94K |
| 2026-08-10 | €43.00 | -1.19% | €43.40 | €43.54 | €43.00 | 168.99K |
| 2026-08-07 | €43.52 | +3.27% | €42.36 | €43.82 | €42.14 | 165.63K |
| 2026-08-06 | €42.14 | +0.19% | €42.04 | €42.24 | €41.56 | 150.69K |
| 2026-08-05 | €42.06 | -2.95% | €43.50 | €43.54 | €42.06 | 128.57K |
| 2026-08-04 | €43.34 | +0.28% | €42.86 | €43.64 | €42.70 | 132.53K |
| 2026-08-03 | €43.22 | +6.40% | €41.20 | €43.22 | €41.20 | 222.91K |
| 2026-07-31 | €40.62 | +1.80% | €39.52 | €40.82 | €38.82 | 284.66K |
| 2026-07-30 | €39.90 | -5.00% | €43.00 | €43.04 | €39.90 | 384.06K |
| 2026-07-29 | €42.00 | -0.14% | €41.80 | €43.10 | €41.74 | 226.30K |
| 2026-07-28 | €42.06 | +1.11% | €41.66 | €42.50 | €41.60 | 213.28K |
| 2026-07-27 | €41.60 | +0.48% | €41.46 | €42.08 | €41.24 | 278.59K |
| 2026-07-24 | €41.40 | +5.08% | €38.20 | €44.08 | €37.24 | 937.68K |
| 2026-07-23 | €39.40 | +11.55% | €35.16 | €39.40 | €34.92 | 350.66K |
| 2026-07-22 | €35.32 | +2.73% | €34.32 | €35.62 | €34.24 | 100.73K |
| 2026-07-21 | €34.38 | -0.87% | €34.58 | €34.66 | €34.10 | 141.38K |
| 2026-07-20 | €34.68 | +0.06% | €34.50 | €34.92 | €34.50 | 78.46K |
| 2026-07-17 | €34.66 | -0.63% | €34.68 | €35.00 | €34.26 | 120.73K |
| 2026-07-16 | €34.88 | -1.19% | €35.20 | €35.24 | €34.54 | 79.13K |
| 2026-07-15 | €35.30 | +1.38% | €34.62 | €35.52 | €34.44 | 127.73K |
| 2026-07-14 | €34.82 | +1.04% | €34.54 | €34.96 | €33.74 | 111.72K |
| 2026-07-13 | €34.46 | -0.17% | €34.38 | €34.70 | €34.14 | 84.90K |
| 2026-07-10 | €34.52 | +0.88% | €34.16 | €34.52 | €34.00 | 127.75K |
| 2026-07-09 | €34.22 | +0.71% | €34.44 | €34.60 | €33.96 | 126.50K |
| 2026-07-08 | €33.98 | -0.35% | €34.48 | €34.48 | €33.56 | 104.15K |
| 2026-07-07 | €34.10 | +1.31% | €34.00 | €34.62 | €33.66 | 121.53K |
| 2026-07-06 | €33.66 | -0.36% | €33.82 | €34.24 | €33.48 | 89.81K |
| 2026-07-03 | €33.78 | +2.80% | €32.94 | €34.06 | €32.94 | 69.37K |
| 2026-07-02 | €32.86 | -0.24% | €32.76 | €33.36 | €32.50 | 340.68K |
| 2026-07-01 | €32.94 | -2.02% | €33.70 | €34.28 | €32.00 | 243.52K |
| 2026-06-30 | €33.62 | +1.76% | €32.60 | €33.76 | €32.60 | 171.22K |
| 2026-06-29 | €33.04 | -0.24% | €33.20 | €33.38 | €32.74 | 114.98K |
| 2026-06-26 | €33.12 | +0.24% | €33.44 | €33.44 | €32.40 | 120.61K |
| 2026-06-25 | €33.04 | -0.60% | €33.00 | €33.64 | €32.94 | 138.71K |
| 2026-06-24 | €33.24 | -0.30% | €33.44 | €33.44 | €32.58 | 145.05K |
| 2026-06-23 | €33.34 | -2.11% | €33.98 | €34.10 | €33.34 | 141.74K |
| 2026-06-22 | €34.06 | -0.12% | €34.36 | €34.38 | €33.80 | 120.60K |
| 2026-06-19 | €34.10 | 0.00% | €34.04 | €34.20 | €33.88 | 345.18K |
| 2026-06-18 | €34.10 | -0.29% | €34.00 | €34.40 | €33.48 | 138.48K |
| 2026-06-17 | €34.20 | -0.75% | €34.56 | €34.56 | €33.98 | 143.96K |
| 2026-06-16 | €34.46 | -1.15% | €35.00 | €35.22 | €34.46 | 149.26K |
| 2026-06-15 | €34.86 | 0.00% | €35.30 | €35.72 | €34.78 | 116.35K |
| 2026-06-12 | €34.86 | +1.81% | €35.00 | €35.16 | €34.44 | 133.24K |
| 2026-06-11 | €34.24 | -1.61% | €35.12 | €35.12 | €33.92 | 163.80K |
| 2026-06-10 | €34.80 | -1.86% | €35.36 | €35.48 | €34.74 | 122.64K |
| 2026-06-09 | €35.46 | +0.34% | €35.38 | €35.90 | €34.96 | 150.96K |
| 2026-06-08 | €35.34 | -0.06% | €35.02 | €35.64 | €34.60 | 167.06K |
| 2026-06-05 | €35.36 | -3.12% | €36.40 | €36.90 | €35.32 | 152.03K |
| 2026-06-04 | €36.50 | +2.41% | €35.92 | €36.70 | €35.92 | 102.93K |
| 2026-06-03 | €35.64 | -1.00% | €36.02 | €36.32 | €35.64 | 118.82K |
| 2026-06-02 | €36.00 | +1.81% | €36.12 | €37.02 | €35.80 | 214.84K |
| 2026-06-01 | €35.36 | +1.03% | €35.20 | €35.36 | €34.68 | 140.80K |
| 2026-05-29 | €35.00 | -1.52% | €35.78 | €35.78 | €34.38 | 474.51K |
| 2026-05-28 | €35.54 | -0.45% | €35.74 | €36.00 | €35.28 | 97.74K |