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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8732
CLOSE 24.9135

Low

LOW 21.89

High

HIGH 27.65
DATEOPENHIGHLOWCLOSE
01/02/201424.8824.8824.3324.49
01/03/201424.524.7324.3624.46
01/06/201424.1324.6223.8724.52
01/07/201424.5225.3824.5225.38
01/08/201425.3525.6225.1825.62
01/09/201425.5326.1425.4726.08
01/10/201426.0226.2225.9126.1
01/13/201426.2526.4925.9826.06
01/14/201426.0126.125.6326.1
01/15/201426.1326.2525.5726.17
01/16/201426.226.5126.0426.43
01/17/201426.526.8626.4226.59
01/20/201426.4926.9826.3126.35
01/21/201426.4826.725.9125.98
01/22/20142626.2325.825.96
01/23/201425.8126.225.5925.61
01/24/201425.625.6425.0525.28
01/27/201424.9825.7624.925.54
01/28/201425.6825.8625.425.51
01/29/201425.6826.1525.6426.02
01/30/201426.126.1325.8326.01
01/31/201426.0126.0825.4325.77
02/03/201425.7626.0825.5125.52
02/04/201425.3225.825.1225.72
02/05/201425.6726.4925.5726.35
02/06/201426.442726.2527
02/07/201427.0327.1626.5826.88
02/10/201426.8527.0926.5126.51
02/11/201426.1326.1324.6825.21
02/12/201425.5125.5324.925.3
02/13/201425.225.6825.1425.67
02/14/201425.5625.9725.4925.74
02/17/201425.8626.1125.7425.93
02/18/201426.0526.0925.8125.99
02/19/201425.9626.3125.8626.17
02/20/201426.1226.1225.7426.08
02/21/201426.2126.2725.8626.19
02/24/201426.1926.7426.0726.74
02/25/201426.726.9326.6226.93
02/26/201426.7426.9526.6926.75
02/27/201426.7426.7826.3226.68
02/28/201426.7226.7426.3426.64
03/03/201425.8626.4125.7326.27
03/04/201426.3226.7426.3226.68
03/05/201426.6827.0826.6426.97
03/06/201426.9327.3126.9327.31
03/07/201427.227.4926.9527.14
03/10/201427.0427.3326.7427.09
03/11/201427.227.4727.0627.45
03/12/201427.2427.3526.9127.19
03/13/201427.227.2626.9827.13
03/14/201426.9627.226.7226.99
03/17/201427.0227.527.0227.38
03/18/201427.3927.5527.127.32
03/19/201427.2427.5127.2127.25
03/20/201427.127.1726.6426.78
03/21/201426.7127.1226.6126.9
03/24/201426.8426.8826.2526.46
03/25/201426.4626.726.3826.58
03/26/201426.4626.8726.4426.66
03/27/201426.5626.6826.4826.59
03/28/201426.5727.1326.3827.1
03/31/201427.1327.362727.14
04/01/201427.2227.3327.0827.25
04/02/201427.2727.2726.8827.13
04/03/201427.6427.6527.0427.28
04/04/201427.3127.3427.0427.32
04/07/201427.0527.5827.0527.37
04/08/201427.3427.3426.7527.12
04/09/201426.9327.4926.9327.09
04/10/201427.227.4227.1327.38
04/11/201427.327.3226.6426.86
04/14/201426.6926.7225.8125.92
04/15/201425.9126.1425.6725.8
04/16/201425.8625.925.3825.55
04/17/201425.6425.7825.3825.71
04/22/201425.7626.4825.6726.41
04/23/201426.4326.4325.7525.93
04/24/201425.5726.1525.4725.59
04/25/201425.7725.9324.7224.77
04/28/201424.3124.6924.1724.26
04/29/201424.2624.8723.8824.82
04/30/201424.8524.9324.6224.87
05/02/201424.8924.9824.7424.9
05/05/201424.9725.1524.5925.09
05/06/201425.0125.1524.8124.93
05/07/201424.8125.2224.725.12
05/08/201425.1225.324.9725.2
05/09/201425.0825.2824.9425.21
05/12/201425.0725.7324.9925.62
05/13/201425.6625.8725.5125.75
05/14/201425.725.7525.2825.46
05/15/201425.3525.5725.2825.52
05/16/201425.5425.5525.1825.44
05/19/201425.525.9625.325.78
05/20/201425.325.3424.5524.71
05/21/201424.7725.2324.5324.69
05/22/201424.7325.2424.7324.99
05/23/201424.6925.0324.6924.94
05/26/201425.0825.222525.12
05/27/201425.0825.2225.0325.18
05/28/201425.2225.3825.0625.29
05/29/201425.2825.4725.1825.27
05/30/201425.1625.4325.0625.21
06/02/201425.3325.7625.2825.66
06/03/201425.6725.725.4525.52
06/04/201425.5725.8425.2925.75
06/05/201425.7525.7825.5325.61
06/06/201425.5625.8625.5225.71
06/09/201425.6525.9625.5825.68
06/10/201425.7225.7625.5225.75
06/11/201425.7225.8825.3325.42
06/12/201425.4525.4625.0425.28
06/13/201425.2825.2824.9225.12
06/16/201425.0925.1324.9324.99
06/17/201425.1325.1824.9125.03
06/18/201424.8525.1624.8424.96
06/19/201425.0825.8125.0325.14
06/20/201425.2825.3124.9324.99
06/23/201424.825.1324.7925.13
06/24/201425.0225.0624.8524.92
06/25/201424.8824.9224.6124.61
06/26/201424.7124.8424.3224.38
06/27/201424.3124.6524.3124.39
06/30/201424.3124.5423.8724.47
07/01/201424.5324.5924.3324.45
07/02/201424.4525.0124.4524.95
07/03/201424.7425.0524.724.99
07/04/201424.625.3324.625.25
07/07/201425.2625.3825.125.14
07/08/201425.0825.0824.5524.57
07/09/201424.5324.5824.3524.44
07/10/201424.2424.2423.3623.58
07/11/201423.5623.7723.523.77
07/14/201423.7724.2323.7724.07
07/15/201424.0924.2824.0424.21
07/16/201424.324.5824.1624.58
07/17/201424.5524.7324.3724.43
07/18/201424.3424.3623.924.21
07/21/201424.2624.3124.0824.29
07/22/201424.3324.4924.1124.39
07/23/201424.3124.4424.2524.44
07/24/201424.3824.8924.3124.81
07/25/201424.712524.6524.74
07/28/201424.5424.5422.7522.9
07/29/201422.923.0422.5922.8
07/30/201422.6522.7322.1922.36
07/31/201422.3422.7221.8922.71
08/01/201422.523.5922.523.46
08/04/201423.4923.5823.0423.14
08/05/201423.2523.2522.7122.85
08/06/201422.6722.6922.1922.5
08/07/201422.4422.5322.2622.3
08/08/201421.9923.2221.9622.26
08/11/201422.2722.9822.2722.76
08/12/201422.4322.8422.3422.41
08/13/201422.3622.5422.2622.46
08/14/201422.4122.4622.1922.26
08/15/201422.3122.3622.0622.15
08/18/201422.1922.4622.1922.36
08/19/201422.322.5322.1722.41
08/20/201422.3322.4622.2822.33
08/21/201422.3823.0822.2622.93
08/22/201422.3622.822.0922.54
08/25/201422.6123.2822.4623.24
08/26/201423.2424.0923.2423.98
08/27/201424.4324.7724.1224.34
08/28/201424.2824.4824.2524.4
08/29/201424.4824.4824.324.44
09/01/201424.3124.4824.1124.2
09/02/201424.3524.4324.1324.35
09/03/201424.4424.5624.3524.51
09/04/201424.5124.7924.424.73
09/05/201424.7825.0424.7325.04
09/08/201425.0325.0924.8425.03
09/09/201424.9925.1124.9325.11
09/10/201425.1325.7525.1125.74
09/11/201425.7626.2525.5325.67
09/12/201425.5825.9525.5825.84
09/15/201425.7726.1125.7525.87
09/16/201425.8125.9625.2825.85
09/17/201425.9325.9525.7325.76
09/18/201425.6126.225.6125.96
09/19/201426.0826.1725.9626.09
09/22/201426.0626.0825.7925.83
09/23/201425.7525.8625.2525.31
09/24/201425.2725.6325.1225.55
09/25/201425.626.0625.5625.76
09/26/201425.7625.9525.4625.47
09/29/201425.4225.5525.0825.42
09/30/201425.3225.6425.3225.49
10/01/201425.4625.525.1425.19
10/02/201424.5125.0223.7624.59
10/03/201424.625.0123.7424.62
10/06/201424.8624.8824.524.59
10/07/201424.524.5523.9324.11
10/08/201423.8224.0223.5823.89
10/09/201423.9724.223.5623.66
10/10/201423.3623.7523.1223.63
10/13/201423.2523.8223.123.31
10/14/201423.0823.7322.8723.26
10/15/201423.1923.5422.4822.69
10/16/201422.7123.1822.2322.77
10/17/201422.823.5722.823.49
10/20/201423.5323.5523.1923.3
10/21/201423.2923.7623.1823.69
10/22/201423.9223.9222.2423.24
10/23/201423.1423.5622.6123.31
10/24/201423.2523.3922.8623.29
10/27/201423.3223.4122.8923.36
10/28/201423.3323.5523.2523.48
10/29/201423.4823.523.223.29
10/30/201423.3723.4722.6623.46
10/31/201423.5323.8523.3823.84
11/03/201423.823.8623.5123.65
11/04/201422.8123.3222.6422.86
11/05/201422.8723.1522.7922.96
11/06/20142323.3522.9323.24
11/07/201423.2423.4823.0923.45
11/10/201423.2723.8623.1823.76
11/11/201423.7823.8423.4723.53
11/12/201423.3723.3923.0623.3
11/13/201423.3323.623.1923.34
11/14/201423.2723.2722.8123.07
11/17/201422.9623.2622.9123.22
11/18/201423.2223.4523.123.12
11/19/201423.1423.2222.923.12
11/20/201423.3123.3122.9623.06
11/21/201423.2223.2222.9723.08
11/24/201422.9423.1922.9323.09
11/25/201423.0923.5622.9923.56
11/26/201423.5823.923.5723.58
11/27/201423.5824.9923.4724.76
11/28/201424.7324.8924.2924.41
12/01/201424.0424.4723.8724.29
12/02/201424.4724.6924.3524.54
12/03/201424.4725.1124.4724.88
12/04/201425.0325.2824.8625.01
12/05/201425.0825.0824.8825.06
12/08/201424.8125.0324.4424.69
12/09/201424.5624.5623.924.16
12/10/201424.2824.5924.124.31
12/11/201424.1824.2623.8624.06
12/12/201423.8323.9623.2823.29
12/15/201423.3223.6722.9422.97
12/16/201422.9223.5622.623.49
12/17/201423.2223.5523.0723.18
12/18/201423.5223.8223.3323.71
12/19/201423.792423.3523.45
12/22/201423.4623.9123.4623.86
12/23/201423.8224.2823.7924.28
12/24/201423.6124.4623.3824.33
12/29/201424.224.3523.9124.1
12/30/201423.9123.9923.7223.87
12/31/201423.7324.2423.5424.24