ARCAD.AS: Arcadis N.V. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 24.2434

CLOSE 24.2455

Low

LOW 15.86

High

HIGH 30.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	23.85	24.34	23.77	23.83
01/05/2015	23.63	23.95	23.38	23.57
01/06/2015	23.48	23.77	23.23	23.66
01/07/2015	23.69	24.04	23.67	23.77
01/08/2015	23.91	24.5	23.83	24.23
01/09/2015	24.16	24.69	24.16	24.31
01/12/2015	24.31	24.68	24.31	24.62
01/13/2015	24.4	25.08	24.4	24.78
01/14/2015	24.68	25.14	24.59	24.8
01/15/2015	24.81	25.14	24.69	24.72
01/16/2015	24.61	25.02	24.46	24.93
01/19/2015	24.93	25.16	24.93	25.08
01/20/2015	25.15	25.76	25.03	25.28
01/21/2015	25.3	25.38	25.03	25.28
01/22/2015	25.21	25.49	25.21	25.4
01/23/2015	25.49	25.91	25.43	25.81
01/26/2015	25.56	26.43	25.56	26.4
01/27/2015	26.43	26.68	25.91	25.96
01/28/2015	26.03	26.25	26.03	26.14
01/29/2015	26.06	26.25	25.8	26.11
01/30/2015	26.24	26.33	26.06	26.21
02/02/2015	26.19	26.44	26.18	26.31
02/03/2015	26.26	26.44	26.2	26.35
02/04/2015	26.53	26.97	26.42	26.6
02/05/2015	26.51	26.91	26.42	26.91
02/06/2015	26.76	27.51	26.76	27.27
02/09/2015	27.07	27.77	26.95	27.42
02/10/2015	27.29	27.85	27.27	27.54
02/11/2015	27.28	27.69	27.22	27.28
02/12/2015	27.13	27.76	27.13	27.31
02/13/2015	27.25	27.65	27.25	27.53
02/16/2015	27.48	27.65	27.42	27.56
02/17/2015	27.48	27.76	27.29	27.4
02/18/2015	27.27	27.85	27.27	27.46
02/19/2015	27.95	28.63	27.47	28.39
02/20/2015	28.19	28.66	28.1	28.55
02/23/2015	29.06	29.06	28.73	29.05
02/24/2015	29.05	29.25	28.84	29.03
02/25/2015	28.83	28.94	28.63	28.84
02/26/2015	28.26	28.92	28.25	28.86
02/27/2015	28.91	28.91	28.64	28.83
03/02/2015	28.68	29.2	28.68	28.84
03/03/2015	28.75	28.92	28.24	28.32
03/04/2015	28.24	28.42	27.92	28.3
03/05/2015	28.47	28.74	28.38	28.63
03/06/2015	28.63	28.93	28.6	28.89
03/09/2015	28.66	28.93	28.56	28.78
03/10/2015	28.73	28.91	28.56	28.74
03/11/2015	28.88	29.2	28.71	29.02
03/12/2015	28.97	29.22	28.92	29.21
03/13/2015	29.17	29.49	29.17	29.39
03/16/2015	29.38	29.49	29.07	29.31
03/17/2015	29.17	29.41	29.11	29.28
03/18/2015	29.36	29.5	29.19	29.28
03/19/2015	29.17	29.28	28.7	28.77
03/20/2015	28.76	29.09	28.71	29.07
03/23/2015	29.08	29.13	28.82	29.04
03/24/2015	28.85	29.33	28.82	29.24
03/25/2015	29.12	29.43	28.91	29.01
03/26/2015	28.77	28.94	28.41	28.66
03/27/2015	28.6	29.01	28.57	28.72
03/30/2015	28.72	29.46	28.72	29.21
03/31/2015	29.11	29.41	28.7	29.09
04/01/2015	28.78	29.26	28.72	28.85
04/02/2015	28.78	29.46	28.73	29.36
04/07/2015	29.31	29.56	29.12	29.32
04/08/2015	29.35	29.42	29.11	29.34
04/09/2015	29.36	29.54	29.14	29.35
04/10/2015	29.36	30.38	29.28	30.35
04/13/2015	30.13	30.44	30.11	30.32
04/14/2015	30.24	30.49	30.13	30.29
04/15/2015	30.24	30.45	30.14	30.37
04/16/2015	30.28	30.29	29.88	30.06
04/17/2015	29.91	29.99	29.23	29.37
04/20/2015	29.37	29.67	29.2	29.65
04/21/2015	29.66	30.04	29.51	29.99
04/22/2015	29.99	30.33	29.51	29.83
04/23/2015	29.17	29.17	27.75	28
04/24/2015	28.15	28.91	28.05	28.91
04/27/2015	28.85	29.1	28.55	29.03
04/28/2015	28.91	28.95	28.18	28.32
04/29/2015	28.24	28.39	27.57	27.68
04/30/2015	27.61	27.82	27.27	27.5
05/04/2015	27.25	27.55	27.11	27.18
05/05/2015	27.34	27.4	27.2	27.21
05/06/2015	27.19	27.2	26.62	26.89
05/07/2015	26.62	26.76	25.76	26.63
05/08/2015	26.77	27.03	26.52	26.93
05/11/2015	26.64	27.13	26.64	27.05
05/12/2015	26.61	27.1	26.57	26.98
05/13/2015	27.11	27.33	27.02	27.22
05/14/2015	27.05	27.76	26.94	27.64
05/15/2015	27.07	27.36	26.37	26.39
05/18/2015	25.9	26.12	25.2	25.38
05/19/2015	25.38	25.57	25.16	25.25
05/20/2015	25.21	25.25	24.61	24.95
05/21/2015	24.79	24.95	24.72	24.95
05/22/2015	24.92	25.18	24.74	25.09
05/25/2015	24.94	25.18	24.87	25
05/26/2015	24.95	25.03	24.42	24.84
05/27/2015	24.9	25.12	24.79	25.07
05/28/2015	25.19	25.39	25.03	25.21
05/29/2015	25.18	25.26	24.88	25.14
06/01/2015	25.08	25.93	25.08	25.83
06/02/2015	25.91	25.98	25.4	25.47
06/03/2015	25.47	25.56	25.28	25.31
06/04/2015	25.19	25.35	24.99	25.06
06/05/2015	24.91	25	24.76	24.79
06/08/2015	24.55	24.61	24.11	24.16
06/09/2015	24.11	24.51	23.95	24.45
06/10/2015	24.49	24.92	24.31	24.83
06/11/2015	24.59	25.06	24.59	24.78
06/12/2015	24.73	24.88	24.45	24.55
06/15/2015	24.44	24.49	24.18	24.29
06/16/2015	24.06	24.43	23.81	24.34
06/17/2015	24.4	24.79	24.05	24.07
06/18/2015	23.98	24.31	23.79	24.26
06/19/2015	24.43	24.7	24.27	24.32
06/22/2015	24.79	25	24.53	24.85
06/23/2015	25.18	25.45	24.94	25.28
06/24/2015	25.23	25.28	24.81	25.04
06/25/2015	24.89	25.28	24.82	24.94
06/26/2015	24.81	25.05	24.75	24.96
06/29/2015	24.18	24.45	24.11	24.27
06/30/2015	24.21	24.29	23.85	23.98
07/01/2015	24.19	24.79	24.08	24.58
07/02/2015	24.71	24.81	24	24.09
07/03/2015	23.98	23.99	23.53	23.6
07/06/2015	23.3	23.46	23.06	23.12
07/07/2015	23.23	23.23	22.66	22.75
07/08/2015	22.85	22.96	22.48	22.51
07/09/2015	22.7	22.92	22.5	22.85
07/10/2015	23.31	23.31	22.95	23.11
07/13/2015	23.08	23.59	23.08	23.29
07/14/2015	23.39	23.67	23.35	23.62
07/15/2015	23.59	23.66	23.25	23.42
07/16/2015	23.47	23.97	23.47	23.93
07/17/2015	24.03	24.11	23.92	24.04
07/20/2015	24.11	24.44	24.04	24.4
07/21/2015	24.5	24.51	24.31	24.37
07/22/2015	24.23	24.48	24.23	24.44
07/23/2015	24.54	24.57	24.36	24.44
07/24/2015	24.4	24.6	24.38	24.53
07/27/2015	24.53	24.53	23.02	23.15
07/28/2015	23.29	23.29	22.95	23.12
07/29/2015	23.96	24.14	23.24	23.3
07/30/2015	23.39	23.45	22.94	23.12
07/31/2015	23.01	23.24	22.89	23.24
08/03/2015	23.14	23.18	22.8	22.85
08/04/2015	22.89	22.89	22.41	22.58
08/05/2015	22.69	22.69	22.1	22.21
08/06/2015	22.25	22.76	22.13	22.72
08/07/2015	22.6	22.6	21.7	21.76
08/10/2015	21.92	22.79	21.59	22.7
08/11/2015	22.78	22.78	21.99	22.09
08/12/2015	21.9	22.06	21.6	21.67
08/13/2015	21.88	22.03	21.73	21.88
08/14/2015	21.98	22.23	21.88	21.99
08/17/2015	22.09	22.3	21.6	21.88
08/18/2015	21.89	22.27	21.89	22.04
08/19/2015	22.06	22.07	21.58	21.63
08/20/2015	21.6	21.68	20.91	20.99
08/21/2015	20.82	21.16	20.56	20.56
08/24/2015	20.17	20.36	19.39	20.03
08/25/2015	20.29	20.85	20.04	20.4
08/26/2015	20.18	20.89	20.15	20.3
08/27/2015	20.81	21.24	20.62	21.07
08/28/2015	21.15	21.82	21.07	21.77
08/31/2015	21.76	21.87	21.32	21.78
09/01/2015	21.48	21.72	21.35	21.46
09/02/2015	21.51	21.59	20.83	21.15
09/03/2015	21.36	21.47	20.96	21.15
09/04/2015	21.03	21.05	20.66	20.69
09/07/2015	20.73	20.92	20.36	20.41
09/08/2015	20.48	20.66	20.22	20.38
09/09/2015	20.8	20.8	20.38	20.48
09/10/2015	20.22	20.49	20.13	20.31
09/11/2015	20.35	20.38	20.08	20.17
09/14/2015	20.19	20.29	19.8	19.81
09/15/2015	19.92	20.28	19.69	20.14
09/16/2015	20.2	20.45	20.06	20.17
09/17/2015	20.2	20.25	19.94	20.01
09/18/2015	19.94	19.98	19.34	19.58
09/21/2015	19.61	20.33	19.31	20.04
09/22/2015	20.13	20.37	20.13	20.21
09/23/2015	20.22	20.89	20.14	20.8
09/24/2015	20.66	20.97	20.35	20.47
09/25/2015	20.85	20.89	20.6	20.81
09/28/2015	20.85	20.85	20.42	20.58
09/29/2015	20.41	20.74	20.13	20.48
09/30/2015	20.61	20.99	20.35	20.42
10/01/2015	20.84	21.6	20.69	20.95
10/02/2015	21.12	21.58	20.98	21.26
10/05/2015	21.63	21.97	21.53	21.83
10/06/2015	21.92	22.16	21.67	21.93
10/07/2015	21.98	22.94	21.95	22.78
10/08/2015	22.89	23.05	22.72	23.03
10/09/2015	23.11	23.62	23.11	23.35
10/12/2015	23.38	23.63	23.04	23.18
10/13/2015	23.03	23.14	22.69	22.87
10/14/2015	22.71	22.81	22.37	22.37
10/15/2015	22.46	22.84	22.46	22.62
10/16/2015	22.79	22.89	22.53	22.57
10/19/2015	22.71	22.83	22.56	22.66
10/20/2015	22.7	22.8	22.6	22.69
10/21/2015	22.68	23.08	22.61	22.98
10/22/2015	22.85	22.91	20.87	20.92
10/23/2015	21.15	21.31	20.71	21.26
10/26/2015	21.24	22.31	21.14	22.26
10/27/2015	22.34	22.6	22.25	22.36
10/28/2015	22.3	22.33	21.92	22.16
10/29/2015	22.12	22.12	21.58	21.95
10/30/2015	21.9	22.33	21.9	22.31
11/02/2015	22.19	23.08	22.19	22.92
11/03/2015	22.91	23.16	22.85	23.16
11/04/2015	23.21	23.41	23.1	23.25
11/05/2015	23.15	23.15	22.8	22.99
11/06/2015	22.93	23.25	22.78	23.01
11/09/2015	22.9	23.21	22.75	22.85
11/10/2015	22.85	22.85	22.27	22.36
11/11/2015	22.44	22.68	22.31	22.51
11/12/2015	22.36	22.55	21.97	22.16
11/13/2015	22.06	22.23	21.73	21.87
11/16/2015	21.67	22.08	21.67	22.06
11/17/2015	22.06	22.42	21.94	22.41
11/18/2015	22.38	23.1	22.25	23.1
11/19/2015	23.04	23.32	22.89	23.25
11/20/2015	23.1	23.25	22.89	22.96
11/23/2015	22.86	22.87	22.36	22.71
11/24/2015	22.72	22.72	22.39	22.56
11/25/2015	22.7	22.85	22.42	22.6
11/26/2015	22.6	22.6	22.29	22.41
11/27/2015	22.39	22.48	22.18	22.27
11/30/2015	22.11	22.32	22.11	22.21
12/01/2015	22.3	22.31	22.09	22.2
12/02/2015	22.36	22.36	22.07	22.29
12/03/2015	22.11	22.26	21.44	21.49
12/04/2015	21.41	21.46	21.05	21.22
12/07/2015	21.49	21.66	21.41	21.55
12/08/2015	21.38	21.41	20.66	20.8
12/09/2015	21	21.01	20.59	20.87
12/10/2015	20.57	20.85	20.44	20.51
12/11/2015	20.51	20.64	20.22	20.39
12/14/2015	19.17	19.4	15.86	18.24
12/15/2015	18.41	18.43	17.79	18.41
12/16/2015	18.52	19.01	18.18	18.89
12/17/2015	18.07	18.69	17.82	18.11
12/18/2015	17.92	18.04	17.41	17.75
12/21/2015	17.69	17.9	17.33	17.33
12/22/2015	17.32	17.59	17.32	17.46
12/23/2015	17.45	17.85	17.45	17.82
12/24/2015	17.84	18.04	17.74	17.84
12/28/2015	18.08	18.38	17.99	18.06
12/29/2015	18.19	18.38	18.03	18.33
12/30/2015	18.33	18.61	18.18	18.27
12/31/2015	19.05	19.05	18.54	18.57

Menu

Create your free account now!

ARCAD.AS: Arcadis N.V. Historical Data

2015 Historical Chart

Average

Low

High