Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Arcadis N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ARCAD.AS: Arcadis N.V. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.721
CLOSE 15.7882

Low

LOW 11.67

High

HIGH 17.72
DATEOPENHIGHLOWCLOSE
01/02/201211.6712.4711.6712.31
01/03/201212.3312.5212.2512.46
01/04/201212.4912.4912.312.35
01/05/201212.4412.5912.312.5
01/06/201212.4812.7112.4812.64
01/09/201212.6412.9912.6412.99
01/10/201212.9713.1912.7812.89
01/11/201212.8912.9812.7512.81
01/12/201212.8312.8512.6912.83
01/13/201212.8313.4912.8313.41
01/16/201213.3213.5713.2713.54
01/17/201213.611413.5514
01/18/201213.9614.0513.7613.98
01/19/201214.0514.291414.17
01/20/201214.114.3414.114.29
01/23/201214.2914.6814.2914.59
01/24/201214.5714.5714.1314.34
01/25/201214.3214.4414.2714.37
01/26/201214.4514.5614.3514.56
01/27/201214.4914.6514.3714.49
01/30/201214.4114.4614.2914.42
01/31/201214.4414.4914.3314.35
02/01/201214.3614.5714.3414.49
02/02/201214.4914.5214.2214.35
02/03/201214.2614.4814.114.39
02/06/201214.414.5514.2114.53
02/07/201214.5314.5314.2814.45
02/08/201214.4514.5614.3614.46
02/09/201214.4614.5414.3514.44
02/10/201214.3214.5314.114.24
02/13/201214.2714.3514.0514.14
02/14/201214.0614.3114.0614.28
02/15/201214.2914.413.8714.02
02/16/201213.8814.0613.5613.65
02/17/201213.6414.1813.5814.04
02/20/201214.1914.4414.114.44
02/21/201214.3814.4314.3314.33
02/22/201214.2814.3714.114.19
02/23/201214.1914.414.0214.02
02/24/201214.0514.0513.7813.83
02/27/201213.6114.1913.2513.91
02/28/201213.6614.413.6613.78
02/29/201213.8513.9113.2713.27
03/01/201213.6113.7113.3913.65
03/02/201213.6113.8713.6113.76
03/05/201213.7513.8913.6213.7
03/06/201213.6513.8813.3813.4
03/07/201213.3513.5713.2613.45
03/08/201213.4913.9713.4713.9
03/09/201213.8913.9513.7413.83
03/12/201213.7814.0413.7513.94
03/13/20121414.1813.9314.14
03/14/201214.2314.3913.9313.98
03/15/201213.9714.0213.8513.96
03/16/201213.9414.2913.814.27
03/19/201214.2614.8914.214.82
03/20/201214.6914.7914.5814.63
03/21/201214.6214.8514.5814.76
03/22/201214.7814.8814.6514.71
03/23/201214.6814.8514.414.66
03/26/201214.6715.2514.5815.25
03/27/201215.1615.2815.0415.17
03/28/201215.0415.2614.9815.09
03/29/201215.0315.1714.9314.96
03/30/201214.9915.314.7915.23
04/02/201215.3115.3615.0215.36
04/03/201215.2915.8515.2415.27
04/04/201215.2515.2914.914.92
04/05/201214.9315.0714.7514.78
04/10/201214.6814.8114.1714.32
04/11/201214.2615.2214.1915.05
04/12/201215.0115.5614.9215.37
04/13/201215.2715.4115.0615.23
04/16/201215.0515.6915.0515.58
04/17/201215.3215.8715.3215.84
04/18/201215.9416.1315.8316.04
04/19/201216.0416.3315.9416
04/20/201215.8616.4515.8616.43
04/23/201216.3216.3815.3115.99
04/24/201216.0116.3415.8516.21
04/25/201216.2416.7215.9716.66
04/26/201216.6316.8716.616.87
04/27/201216.6316.8716.6316.83
04/30/201216.8117.116.5317.01
05/02/201216.8717.0816.8717.05
05/03/201216.9517.116.8516.91
05/04/201216.916.9616.5816.69
05/07/201216.3816.8216.0316.8
05/08/201216.8316.8616.5616.86
05/09/201216.9217.0616.717.05
05/10/201216.771716.7716.87
05/11/201216.6116.6316.0716.38
05/14/201216.1916.2615.9316.11
05/15/201215.816.0215.7115.81
05/16/201215.6716.2715.5916.17
05/17/201216.1916.1915.5615.8
05/18/201215.2615.4614.9915.3
05/21/201215.2215.7715.2215.76
05/22/201215.6216.0915.6216
05/23/201215.9216.0315.7515.93
05/24/201215.9916.1215.8716.02
05/25/201215.9916.4515.9916.39
05/28/201216.4116.716.3916.6
05/29/201216.5317.0116.5316.87
05/30/201216.8216.8816.6816.69
05/31/201216.6816.816.2816.36
06/01/201216.2816.5115.9415.99
06/04/201215.8616.1315.6715.96
06/05/201215.9616.0315.9115.94
06/06/201215.9716.3415.9516.28
06/07/201216.2116.6716.216.58
06/08/201216.5316.6316.2816.54
06/11/201216.5116.716.2716.29
06/12/201216.3416.516.2916.35
06/13/201216.3516.4316.2616.28
06/14/201216.2716.6916.2416.69
06/15/201216.6716.7816.3916.46
06/18/201216.7416.9816.6316.76
06/19/201216.7216.9616.716.86
06/20/201216.8616.8816.6216.74
06/21/201216.6316.7316.516.55
06/22/201216.4116.4816.216.35
06/25/201216.2116.3315.815.82
06/26/201215.91615.5115.73
06/27/201215.7316.2715.7116.27
06/28/201216.2216.3916.0616.38
06/29/201216.5316.816.3916.74
07/02/201216.681716.6716.95
07/03/201216.9516.9916.8416.98
07/04/201216.9517.1616.8317.09
07/05/201217.0117.0116.7716.99
07/06/201216.8216.9516.5616.56
07/09/201216.5316.6316.3416.44
07/10/201216.4316.9616.3916.79
07/11/201216.6416.8716.5416.81
07/12/201216.8116.9616.5316.56
07/13/201216.4616.8816.4516.85
07/16/201216.7117.0616.6216.99
07/17/20121717.0516.716.76
07/18/201216.7516.8916.7216.8
07/19/201216.6816.9816.6816.96
07/20/201216.9216.9916.5516.73
07/23/201216.6116.6116.216.2
07/24/201216.1916.2915.9115.97
07/25/201215.9116.3215.8716.1
07/26/201216.216.5716.0116.51
07/27/201216.0816.8116.0816.81
07/30/201216.816.8216.5116.53
07/31/201216.3816.5816.3616.48
08/01/201216.4816.5715.7415.77
08/02/201215.816.0415.2215.65
08/03/201215.8416.2315.7216.19
08/06/201216.0116.5215.9816.51
08/07/201216.4916.4916.1416.21
08/08/201216.2116.2215.9116.08
08/09/201216.1816.315.9516.25
08/10/201216.1116.341616.29
08/13/201216.2116.2116.0716.15
08/14/201216.0616.4716.0416.33
08/15/201216.3316.4216.2116.42
08/16/201216.3616.9816.3616.86
08/17/201216.6916.9416.6916.85
08/20/201216.7416.8116.5716.61
08/21/201216.71716.6516.91
08/22/201216.8216.8316.4916.49
08/23/201216.6416.6416.4316.53
08/24/201216.5516.5516.4216.53
08/27/201216.3916.6216.3916.5
08/28/201216.4116.4516.0616.19
08/29/201216.2716.3116.0516.26
08/30/201216.1916.1915.9615.96
08/31/201215.9616.2815.9616.14
09/03/201215.9816.1615.9216.04
09/04/201215.9416.115.8815.96
09/05/201216.0116.0115.7215.75
09/06/201215.731615.7115.9
09/07/201216.0716.5816.0416.43
09/10/201216.4316.516.3316.33
09/11/201216.316.3916.2216.34
09/12/201216.3316.7216.3216.63
09/13/201216.5316.5316.2916.46
09/14/201216.3816.6316.2216.28
09/17/201216.2816.3716.1616.21
09/18/201216.1416.2116.0216.02
09/19/201216.0316.1615.9915.99
09/20/201215.9716.1515.8716.06
09/21/201216.0816.2816.0316.22
09/24/201216.1416.151616.04
09/25/201216.0416.0815.9515.95
09/26/201215.9215.9815.8115.94
09/27/20121616.2315.8916.14
09/28/201216.0216.1415.916.01
10/01/201215.7916.0415.7815.85
10/02/201215.811615.815.94
10/03/201215.8515.9515.7515.8
10/04/201215.7815.9315.7715.93
10/05/201215.8116.0515.8116.04
10/08/201215.9816.0415.6815.7
10/09/201215.7815.7815.3915.58
10/10/201215.615.6215.5615.59
10/11/201215.4915.615.4315.46
10/12/201215.5115.715.4615.54
10/15/201215.4615.7515.4615.65
10/16/201215.7215.7915.615.68
10/17/201215.7215.7315.615.68
10/18/201215.6815.6815.5715.65
10/19/201215.6715.6915.4515.56
10/22/201215.1115.8315.1115.5
10/23/201215.515.515.1915.24
10/24/201215.3315.3815.2115.26
10/25/201215.2415.415.2415.39
10/26/201215.5115.5315.3215.42
10/29/201215.5615.7715.415.77
10/30/201215.8416.6215.8416.48
10/31/201215.9916.3915.9916.02
11/01/201216.1716.9216.1716.76
11/02/201216.7217.0516.5416.77
11/05/201216.411716.4116.97
11/06/201216.9716.9916.7916.92
11/07/201216.8716.916.6616.84
11/08/201216.8916.9216.6916.75
11/09/201216.6716.6916.3916.44
11/12/201216.4116.5116.3916.43
11/13/201216.4716.5216.3416.5
11/14/201216.5216.9116.4316.89
11/15/201216.7716.9116.6316.8
11/16/201216.7216.816.5716.57
11/19/201216.6316.9216.4316.82
11/20/201216.7316.9916.6316.96
11/21/201216.8917.0516.7716.94
11/22/201216.8717.5516.7617.4
11/23/201217.2117.4417.2117.36
11/26/201217.2517.517.0917.39
11/27/201217.2217.7217.2217.42
11/28/201217.3417.5117.217.44
11/29/201217.2717.517.0917.4
11/30/201217.1917.517.1817.35
12/03/201217.3517.3717.0117.06
12/04/201217.0617.1216.816.91
12/05/201217.0217.0716.9317.01
12/06/201217.0617.1517.0117.06
12/07/201216.9217.2116.7717.15
12/10/201217.0117.0816.8716.9
12/11/201216.8717.4816.8417.4
12/12/201217.217.517.1217.5
12/13/201217.4917.5617.3317.47
12/14/201217.4617.5517.4317.54
12/17/201217.3717.416.9717.21
12/18/201217.0917.3217.0317.32
12/19/201217.2517.517.1317.44
12/20/201217.3917.5317.3317.4
12/21/201217.2817.4917.1517.43
12/24/201217.3117.3917.2517.39
12/27/201217.3317.4217.1117.42
12/28/201217.317.3616.7917.14
12/31/201216.9617.4516.9517.39