ARCAD.AS
Arcadis N.V.
13:10:26
34.12 €
0.0000 (%0.00)
Previous Close: 34.1
Day Low₺33.88
Day High₺34.2
ARCAD.AS: Arcadis N.V. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.9467
CLOSE 2.9467
Low
LOW 2.59
High
HIGH 3.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 2.77 | 2.77 | 2.77 | 2.77 |
| 01/02/2001 | 2.82 | 2.85 | 2.75 | 2.85 |
| 01/03/2001 | 2.85 | 2.85 | 2.75 | 2.79 |
| 01/04/2001 | 2.79 | 2.82 | 2.75 | 2.82 |
| 01/05/2001 | 2.79 | 2.79 | 2.72 | 2.72 |
| 01/08/2001 | 2.72 | 2.77 | 2.72 | 2.77 |
| 01/09/2001 | 2.77 | 2.8 | 2.77 | 2.79 |
| 01/10/2001 | 2.8 | 2.8 | 2.72 | 2.75 |
| 01/11/2001 | 2.75 | 2.8 | 2.75 | 2.8 |
| 01/12/2001 | 2.8 | 2.87 | 2.77 | 2.87 |
| 01/15/2001 | 2.87 | 2.93 | 2.87 | 2.92 |
| 01/16/2001 | 2.92 | 2.93 | 2.92 | 2.92 |
| 01/17/2001 | 2.92 | 2.92 | 2.88 | 2.92 |
| 01/18/2001 | 2.92 | 2.92 | 2.87 | 2.92 |
| 01/19/2001 | 2.92 | 2.98 | 2.92 | 2.95 |
| 01/22/2001 | 2.95 | 2.98 | 2.92 | 2.92 |
| 01/23/2001 | 2.93 | 2.93 | 2.92 | 2.92 |
| 01/24/2001 | 2.92 | 3 | 2.92 | 3 |
| 01/25/2001 | 2.97 | 3.01 | 2.95 | 2.97 |
| 01/26/2001 | 2.95 | 2.95 | 2.92 | 2.92 |
| 01/29/2001 | 2.92 | 2.92 | 2.9 | 2.92 |
| 01/30/2001 | 2.97 | 3.05 | 2.97 | 3.05 |
| 01/31/2001 | 3.05 | 3.05 | 2.97 | 3.01 |
| 02/01/2001 | 3 | 3.08 | 2.97 | 3.03 |
| 02/02/2001 | 3.01 | 3.08 | 2.98 | 2.98 |
| 02/05/2001 | 3.01 | 3.03 | 2.97 | 2.97 |
| 02/06/2001 | 2.97 | 2.97 | 2.92 | 2.92 |
| 02/07/2001 | 2.98 | 3 | 2.92 | 3 |
| 02/08/2001 | 3 | 3.09 | 3 | 3.08 |
| 02/09/2001 | 3.08 | 3.11 | 3.05 | 3.09 |
| 02/12/2001 | 3.11 | 3.14 | 3.09 | 3.13 |
| 02/13/2001 | 3.14 | 3.14 | 3 | 3 |
| 02/14/2001 | 3 | 3.11 | 3 | 3.09 |
| 02/15/2001 | 3.09 | 3.09 | 3.08 | 3.08 |
| 02/16/2001 | 3.08 | 3.09 | 3.08 | 3.08 |
| 02/19/2001 | 3.08 | 3.16 | 3.08 | 3.14 |
| 02/20/2001 | 3.14 | 3.14 | 3.14 | 3.14 |
| 02/21/2001 | 3.11 | 3.11 | 3.08 | 3.08 |
| 02/22/2001 | 3.08 | 3.08 | 3.08 | 3.08 |
| 02/23/2001 | 3.08 | 3.09 | 3.08 | 3.08 |
| 02/26/2001 | 3.08 | 3.09 | 3.01 | 3.01 |
| 02/27/2001 | 3.01 | 3.01 | 3 | 3 |
| 02/28/2001 | 3 | 3 | 2.88 | 3 |
| 03/01/2001 | 2.98 | 3.01 | 2.95 | 3.01 |
| 03/02/2001 | 3.01 | 3.01 | 3 | 3.01 |
| 03/05/2001 | 3.01 | 3.01 | 2.92 | 2.92 |
| 03/06/2001 | 3.01 | 3.03 | 3 | 3.03 |
| 03/07/2001 | 3.01 | 3.03 | 3 | 3 |
| 03/08/2001 | 3 | 3 | 3 | 3 |
| 03/09/2001 | 3.01 | 3.06 | 3 | 3.05 |
| 03/12/2001 | 3.05 | 3.05 | 3.05 | 3.05 |
| 03/13/2001 | 3 | 3 | 2.88 | 2.92 |
| 03/14/2001 | 2.92 | 2.92 | 2.88 | 2.88 |
| 03/15/2001 | 2.85 | 2.87 | 2.85 | 2.85 |
| 03/16/2001 | 2.85 | 2.87 | 2.82 | 2.87 |
| 03/19/2001 | 2.85 | 2.85 | 2.75 | 2.79 |
| 03/20/2001 | 2.79 | 2.85 | 2.79 | 2.85 |
| 03/21/2001 | 2.87 | 2.87 | 2.84 | 2.84 |
| 03/22/2001 | 2.8 | 2.88 | 2.8 | 2.8 |
| 03/23/2001 | 2.75 | 3.08 | 2.75 | 3.01 |
| 03/26/2001 | 3.01 | 3.05 | 2.98 | 2.98 |
| 03/27/2001 | 2.98 | 2.98 | 2.92 | 2.92 |
| 03/28/2001 | 2.92 | 2.92 | 2.82 | 2.92 |
| 03/29/2001 | 2.92 | 2.97 | 2.92 | 2.93 |
| 03/30/2001 | 2.93 | 2.97 | 2.82 | 2.88 |
| 04/02/2001 | 2.88 | 2.98 | 2.88 | 2.98 |
| 04/03/2001 | 2.98 | 2.98 | 2.84 | 2.84 |
| 04/04/2001 | 2.85 | 2.85 | 2.84 | 2.85 |
| 04/05/2001 | 2.85 | 3.01 | 2.85 | 2.98 |
| 04/06/2001 | 2.98 | 3.01 | 2.92 | 2.92 |
| 04/09/2001 | 2.92 | 2.98 | 2.92 | 2.97 |
| 04/10/2001 | 2.98 | 3.01 | 2.92 | 2.98 |
| 04/11/2001 | 3 | 3.01 | 3 | 3 |
| 04/12/2001 | 3 | 3.08 | 3 | 3.05 |
| 04/13/2001 | 3.05 | 3.05 | 3.05 | 3.05 |
| 04/16/2001 | 3.05 | 3.05 | 3.05 | 3.05 |
| 04/17/2001 | 3.01 | 3.01 | 2.93 | 3.01 |
| 04/18/2001 | 3.01 | 3.01 | 2.92 | 2.92 |
| 04/19/2001 | 2.95 | 2.95 | 2.95 | 2.95 |
| 04/20/2001 | 3.01 | 3.01 | 2.95 | 2.95 |
| 04/23/2001 | 2.98 | 2.98 | 2.98 | 2.98 |
| 04/24/2001 | 2.98 | 2.98 | 2.93 | 2.98 |
| 04/25/2001 | 2.95 | 2.98 | 2.93 | 2.93 |
| 04/26/2001 | 2.93 | 3.01 | 2.92 | 3.01 |
| 04/27/2001 | 3.01 | 3.01 | 3.01 | 3.01 |
| 04/30/2001 | 3.01 | 3.01 | 3.01 | 3.01 |
| 05/01/2001 | 3.03 | 3.03 | 3.01 | 3.01 |
| 05/02/2001 | 3.01 | 3.01 | 2.98 | 3.01 |
| 05/03/2001 | 3.01 | 3.01 | 2.98 | 3.01 |
| 05/04/2001 | 3.01 | 3.01 | 2.95 | 2.95 |
| 05/07/2001 | 3 | 3.13 | 2.95 | 3.11 |
| 05/08/2001 | 3.11 | 3.11 | 3.08 | 3.08 |
| 05/09/2001 | 3.11 | 3.11 | 3.08 | 3.11 |
| 05/10/2001 | 3.08 | 3.11 | 3.06 | 3.11 |
| 05/11/2001 | 3.11 | 3.11 | 3.08 | 3.09 |
| 05/14/2001 | 3.11 | 3.11 | 3.06 | 3.11 |
| 05/15/2001 | 3.08 | 3.16 | 3.01 | 3.16 |
| 05/16/2001 | 3.16 | 3.16 | 3.11 | 3.11 |
| 05/17/2001 | 3.16 | 3.16 | 3.05 | 3.05 |
| 05/18/2001 | 3 | 3.06 | 3 | 3.06 |
| 05/21/2001 | 3.08 | 3.08 | 3.03 | 3.05 |
| 05/22/2001 | 3.06 | 3.08 | 3.05 | 3.08 |
| 05/23/2001 | 3.09 | 3.11 | 3.08 | 3.08 |
| 05/24/2001 | 2.98 | 3.01 | 2.98 | 2.98 |
| 05/25/2001 | 3.03 | 3.03 | 3.01 | 3.01 |
| 05/28/2001 | 3.03 | 3.03 | 3.01 | 3.01 |
| 05/29/2001 | 3.01 | 3.01 | 2.98 | 2.98 |
| 05/30/2001 | 2.98 | 3.06 | 2.98 | 3.05 |
| 05/31/2001 | 3.05 | 3.05 | 2.95 | 3 |
| 06/01/2001 | 3.08 | 3.08 | 3 | 3.05 |
| 06/04/2001 | 3.05 | 3.05 | 3.05 | 3.05 |
| 06/05/2001 | 3.06 | 3.06 | 3.03 | 3.05 |
| 06/06/2001 | 3.05 | 3.05 | 3.03 | 3.05 |
| 06/07/2001 | 3.05 | 3.05 | 3 | 3 |
| 06/08/2001 | 3 | 3.05 | 3 | 3.05 |
| 06/11/2001 | 3.05 | 3.05 | 2.95 | 2.98 |
| 06/12/2001 | 3 | 3.05 | 3 | 3.05 |
| 06/13/2001 | 3.05 | 3.05 | 2.95 | 3.05 |
| 06/14/2001 | 3.05 | 3.05 | 2.95 | 2.95 |
| 06/15/2001 | 2.95 | 3.05 | 2.95 | 3.05 |
| 06/18/2001 | 2.95 | 2.98 | 2.92 | 2.95 |
| 06/19/2001 | 2.95 | 2.95 | 2.92 | 2.95 |
| 06/20/2001 | 2.93 | 2.93 | 2.84 | 2.84 |
| 06/21/2001 | 2.85 | 2.88 | 2.85 | 2.88 |
| 06/22/2001 | 2.88 | 2.92 | 2.85 | 2.92 |
| 06/25/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 06/26/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 06/27/2001 | 2.88 | 2.88 | 2.88 | 2.88 |
| 06/28/2001 | 2.88 | 2.92 | 2.85 | 2.88 |
| 06/29/2001 | 2.88 | 2.88 | 2.85 | 2.85 |
| 07/02/2001 | 2.85 | 2.88 | 2.85 | 2.85 |
| 07/03/2001 | 2.93 | 2.93 | 2.87 | 2.93 |
| 07/04/2001 | 2.93 | 2.93 | 2.9 | 2.9 |
| 07/05/2001 | 2.9 | 2.92 | 2.9 | 2.92 |
| 07/06/2001 | 2.92 | 2.98 | 2.9 | 2.98 |
| 07/09/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 07/10/2001 | 2.95 | 2.98 | 2.95 | 2.98 |
| 07/11/2001 | 2.98 | 2.98 | 2.92 | 2.92 |
| 07/12/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 07/13/2001 | 2.92 | 2.98 | 2.92 | 2.92 |
| 07/16/2001 | 2.92 | 2.95 | 2.92 | 2.92 |
| 07/17/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 07/18/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 07/19/2001 | 2.92 | 2.92 | 2.85 | 2.87 |
| 07/20/2001 | 2.92 | 2.93 | 2.87 | 2.87 |
| 07/23/2001 | 2.85 | 2.87 | 2.85 | 2.87 |
| 07/24/2001 | 2.87 | 2.87 | 2.85 | 2.85 |
| 07/25/2001 | 2.85 | 2.85 | 2.85 | 2.85 |
| 07/26/2001 | 2.85 | 2.87 | 2.85 | 2.87 |
| 07/27/2001 | 2.87 | 2.87 | 2.85 | 2.87 |
| 07/30/2001 | 2.87 | 2.87 | 2.84 | 2.87 |
| 07/31/2001 | 2.87 | 2.9 | 2.87 | 2.9 |
| 08/01/2001 | 2.9 | 2.9 | 2.88 | 2.88 |
| 08/02/2001 | 2.88 | 2.9 | 2.88 | 2.88 |
| 08/03/2001 | 2.88 | 2.92 | 2.87 | 2.92 |
| 08/06/2001 | 2.92 | 2.95 | 2.92 | 2.95 |
| 08/07/2001 | 2.92 | 2.95 | 2.92 | 2.95 |
| 08/08/2001 | 2.95 | 2.95 | 2.93 | 2.93 |
| 08/09/2001 | 2.92 | 2.95 | 2.92 | 2.95 |
| 08/10/2001 | 2.97 | 2.97 | 2.95 | 2.95 |
| 08/13/2001 | 2.97 | 2.98 | 2.92 | 2.98 |
| 08/14/2001 | 2.98 | 3.06 | 2.92 | 3.06 |
| 08/15/2001 | 3.06 | 3.06 | 3.01 | 3.01 |
| 08/16/2001 | 2.98 | 2.98 | 2.97 | 2.98 |
| 08/17/2001 | 3.03 | 3.03 | 2.92 | 2.93 |
| 08/20/2001 | 2.92 | 2.98 | 2.92 | 2.98 |
| 08/21/2001 | 2.98 | 2.98 | 2.95 | 2.95 |
| 08/22/2001 | 2.95 | 2.95 | 2.92 | 2.95 |
| 08/23/2001 | 2.93 | 2.95 | 2.92 | 2.92 |
| 08/24/2001 | 2.92 | 2.97 | 2.92 | 2.97 |
| 08/27/2001 | 2.97 | 2.97 | 2.92 | 2.92 |
| 08/28/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 08/29/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 08/30/2001 | 2.92 | 2.98 | 2.92 | 2.98 |
| 08/31/2001 | 2.92 | 2.95 | 2.92 | 2.93 |
| 09/03/2001 | 2.93 | 2.93 | 2.92 | 2.92 |
| 09/04/2001 | 2.92 | 2.95 | 2.88 | 2.88 |
| 09/05/2001 | 2.88 | 2.92 | 2.88 | 2.88 |
| 09/06/2001 | 2.88 | 2.95 | 2.88 | 2.95 |
| 09/07/2001 | 2.88 | 2.88 | 2.75 | 2.75 |
| 09/10/2001 | 2.75 | 2.77 | 2.69 | 2.71 |
| 09/11/2001 | 2.71 | 2.75 | 2.59 | 2.59 |
| 09/12/2001 | 2.59 | 2.75 | 2.59 | 2.75 |
| 09/13/2001 | 2.75 | 2.75 | 2.72 | 2.72 |
| 09/14/2001 | 2.72 | 2.9 | 2.63 | 2.79 |
| 09/17/2001 | 2.72 | 2.72 | 2.59 | 2.72 |
| 09/18/2001 | 2.75 | 2.85 | 2.75 | 2.82 |
| 09/19/2001 | 2.85 | 2.92 | 2.82 | 2.88 |
| 09/20/2001 | 2.88 | 2.88 | 2.75 | 2.75 |
| 09/21/2001 | 2.75 | 2.75 | 2.67 | 2.75 |
| 09/24/2001 | 2.75 | 2.75 | 2.69 | 2.72 |
| 09/25/2001 | 2.72 | 2.74 | 2.72 | 2.72 |
| 09/26/2001 | 2.74 | 2.74 | 2.74 | 2.74 |
| 09/27/2001 | 2.74 | 2.74 | 2.74 | 2.74 |
| 09/28/2001 | 2.74 | 2.98 | 2.74 | 2.98 |
| 10/01/2001 | 2.98 | 3.08 | 2.92 | 2.95 |
| 10/02/2001 | 2.95 | 2.95 | 2.85 | 2.85 |
| 10/03/2001 | 2.92 | 2.92 | 2.85 | 2.85 |
| 10/04/2001 | 2.85 | 2.95 | 2.85 | 2.95 |
| 10/05/2001 | 2.95 | 2.95 | 2.88 | 2.95 |
| 10/08/2001 | 2.95 | 2.95 | 2.88 | 2.88 |
| 10/09/2001 | 2.88 | 2.88 | 2.85 | 2.85 |
| 10/10/2001 | 2.92 | 2.95 | 2.87 | 2.95 |
| 10/11/2001 | 2.95 | 2.95 | 2.88 | 2.88 |
| 10/12/2001 | 2.88 | 2.97 | 2.88 | 2.95 |
| 10/15/2001 | 2.95 | 2.95 | 2.85 | 2.85 |
| 10/16/2001 | 2.87 | 2.95 | 2.85 | 2.95 |
| 10/17/2001 | 2.95 | 2.95 | 2.87 | 2.87 |
| 10/18/2001 | 2.87 | 2.87 | 2.87 | 2.87 |
| 10/19/2001 | 2.87 | 3.06 | 2.87 | 3.06 |
| 10/22/2001 | 3.05 | 3.06 | 2.97 | 3.03 |
| 10/23/2001 | 3.03 | 3.03 | 2.93 | 2.93 |
| 10/24/2001 | 2.93 | 3.03 | 2.92 | 2.97 |
| 10/25/2001 | 2.97 | 3.03 | 2.93 | 2.93 |
| 10/26/2001 | 2.95 | 3 | 2.95 | 3 |
| 10/29/2001 | 3 | 3 | 2.92 | 2.92 |
| 10/30/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 10/31/2001 | 2.9 | 2.93 | 2.88 | 2.92 |
| 11/01/2001 | 2.92 | 2.92 | 2.92 | 2.92 |
| 11/02/2001 | 2.86 | 2.86 | 2.85 | 2.85 |
| 11/05/2001 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/06/2001 | 2.88 | 2.92 | 2.85 | 2.89 |
| 11/07/2001 | 2.92 | 2.92 | 2.85 | 2.86 |
| 11/08/2001 | 2.87 | 2.92 | 2.87 | 2.92 |
| 11/09/2001 | 2.92 | 2.98 | 2.92 | 2.92 |
| 11/12/2001 | 2.98 | 2.98 | 2.92 | 2.93 |
| 11/13/2001 | 2.95 | 3.03 | 2.95 | 3.03 |
| 11/14/2001 | 3.05 | 3.05 | 2.98 | 2.98 |
| 11/15/2001 | 2.98 | 3.01 | 2.98 | 2.98 |
| 11/16/2001 | 3.04 | 3.04 | 2.98 | 2.98 |
| 11/19/2001 | 2.98 | 3.06 | 2.98 | 3.06 |
| 11/20/2001 | 3.06 | 3.08 | 3.03 | 3.06 |
| 11/21/2001 | 3.04 | 3.04 | 2.98 | 2.98 |
| 11/22/2001 | 2.98 | 2.98 | 2.93 | 2.93 |
| 11/23/2001 | 2.93 | 2.95 | 2.92 | 2.92 |
| 11/26/2001 | 2.98 | 2.98 | 2.95 | 2.98 |
| 11/27/2001 | 3.04 | 3.04 | 2.98 | 2.98 |
| 11/28/2001 | 2.98 | 2.98 | 2.92 | 2.92 |
| 11/29/2001 | 2.92 | 2.98 | 2.92 | 2.97 |
| 11/30/2001 | 2.98 | 2.98 | 2.92 | 2.97 |
| 12/03/2001 | 2.92 | 3 | 2.92 | 3 |
| 12/04/2001 | 2.94 | 2.94 | 2.93 | 2.93 |
| 12/05/2001 | 2.98 | 2.98 | 2.98 | 2.98 |
| 12/06/2001 | 2.93 | 2.93 | 2.93 | 2.93 |
| 12/07/2001 | 2.93 | 2.99 | 2.93 | 2.99 |
| 12/10/2001 | 2.99 | 2.99 | 2.95 | 2.98 |
| 12/11/2001 | 2.98 | 3.01 | 2.95 | 2.97 |
| 12/12/2001 | 2.95 | 3.02 | 2.95 | 3.02 |
| 12/13/2001 | 3 | 3.03 | 2.96 | 3.01 |
| 12/14/2001 | 2.98 | 3.01 | 2.98 | 3.01 |
| 12/17/2001 | 3.01 | 3.01 | 3 | 3 |
| 12/18/2001 | 3 | 3 | 2.98 | 3 |
| 12/19/2001 | 2.98 | 3.03 | 2.98 | 3.03 |
| 12/20/2001 | 3.01 | 3.01 | 2.98 | 3.01 |
| 12/21/2001 | 2.97 | 3.01 | 2.97 | 3.01 |
| 12/24/2001 | 3.01 | 3.01 | 2.95 | 2.95 |
| 12/25/2001 | 2.95 | 2.95 | 2.95 | 2.95 |
| 12/26/2001 | 2.95 | 2.95 | 2.95 | 2.95 |
| 12/27/2001 | 3.03 | 3.05 | 3.01 | 3.05 |
| 12/28/2001 | 3 | 3.03 | 3 | 3.03 |
| 12/31/2001 | 3.03 | 3.03 | 3.03 | 3.03 |