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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0833
CLOSE 16.1685

Low

LOW 10.06

High

HIGH 21.06
DATEOPENHIGHLOWCLOSE
01/02/201910.310.5710.1510.33
01/03/201910.2110.3710.1110.11
01/04/201910.1710.3110.1610.26
01/07/201910.0610.5310.0610.47
01/08/201910.510.7810.510.73
01/09/201910.8211.0610.7511.06
01/10/20191111.2910.711.26
01/11/201911.2911.3111.0311.1
01/14/201911.111.110.7210.75
01/15/201910.8911.0810.8110.84
01/16/201910.8410.9510.7610.82
01/17/201910.710.9410.6710.77
01/18/201910.811.1210.7311.07
01/21/201911.0611.2510.8411.23
01/22/201911.1311.3411.1311.27
01/23/201911.1611.411.0911.13
01/24/201911.1911.2610.9611.18
01/25/201911.1911.3511.1411.3
01/28/201911.2611.3811.1211.17
01/29/201911.1811.1810.9110.92
01/30/20191111.0110.7610.93
01/31/201910.9911.2510.9611.01
02/01/201911.0511.0810.8910.97
02/04/201911.0611.0710.910.95
02/05/201911.0111.1310.9410.98
02/06/201910.9911.2910.9811.18
02/07/201911.2211.5911.2211.24
02/08/201911.3711.3710.5810.6
02/11/201910.610.6610.4710.61
02/12/201910.6911.6310.6911.52
02/13/201911.5911.5911.1411.39
02/14/201911.7713.5711.7713.32
02/15/201913.2414.2913.2413.91
02/18/201913.8714.1513.7314.01
02/19/20191414.1513.7113.75
02/20/201913.6513.8713.6313.78
02/21/201913.8714.1413.7414.05
02/22/201913.9814.2513.9614.03
02/25/201914.0314.3413.9614.2
02/26/201914.114.4714.114.28
02/27/201914.214.3214.1714.19
02/28/201914.1114.3914.0414.37
03/01/201914.4514.5614.3114.34
03/04/201914.3914.5114.1114.26
03/05/201914.2914.314.0514.19
03/06/201914.1114.3314.0314.25
03/07/201914.2914.2913.9814.03
03/08/201913.914.0713.613.61
03/11/201913.6613.8713.6113.84
03/12/201913.8413.9513.7413.82
03/13/201913.6714.2513.6713.98
03/14/20191414.3113.8514.11
03/15/201914.0114.3614.0114.28
03/18/201914.2814.4414.1814.23
03/19/201914.2214.4314.1814.33
03/20/201914.3914.4613.9914
03/21/201914.0614.0613.7113.75
03/22/201913.7814.1813.5713.64
03/25/201913.5613.5713.413.47
03/26/201913.5813.6113.4213.61
03/27/201913.6113.8613.5813.69
03/28/201913.5613.6613.4213.53
03/29/201913.6113.6913.4113.49
04/01/201913.5713.8713.5713.8
04/02/201913.7514.0313.7313.97
04/03/201914.0114.4213.914.38
04/04/201914.3214.514.1814.5
04/05/201914.4814.6414.3614.64
04/08/201914.5514.7114.4614.7
04/09/201914.6114.8814.5814.74
04/10/201914.6614.8114.6414.78
04/11/201914.7715.214.7215.2
04/12/201915.1215.214.9615.1
04/15/201915.1915.5515.1115.45
04/16/201915.5315.6215.4115.54
04/17/201915.515.6515.3515.53
04/18/201916.0917.6916.0917.14
04/23/201917.0917.3116.7817.1
04/24/201917.2117.2616.7516.97
04/25/201917.0117.116.7216.79
04/26/201916.6617.1116.3916.68
04/29/201916.6816.9816.6616.9
04/30/201916.8516.9316.7716.83
05/02/201916.816.816.5316.59
05/03/201916.5816.7816.5216.6
05/06/201916.316.4116.1916.34
05/07/201916.3916.4116.1216.12
05/08/201916.116.6516.116.58
05/09/201916.4416.516.1316.18
05/10/201916.1916.6116.1916.38
05/13/201916.3816.3816.0816.08
05/14/201916.0816.941616.94
05/15/201916.8717.0316.3716.62
05/16/201916.5917.2416.5817.21
05/17/201917.0617.1616.6317.02
05/20/20191717.1416.6516.79
05/21/201916.7517.2216.7516.93
05/22/201916.9917.4716.8517.31
05/23/201917.1217.3516.9717.07
05/24/201917.0517.2416.9516.99
05/27/201916.917.1216.7816.92
05/28/20191717.116.8116.87
05/29/201916.7716.7716.5716.6
05/30/201916.6216.8316.6216.7
05/31/201916.5516.6516.3716.62
06/03/201916.3716.4616.1316.36
06/04/201916.1616.4816.1516.33
06/05/201916.316.4816.2216.36
06/06/201916.3116.4416.1216.15
06/07/201916.216.3416.216.27
06/10/201916.316.716.2316.49
06/11/201916.4116.7716.2316.62
06/12/201916.4116.5716.4116.52
06/13/201916.4216.5816.3416.55
06/14/201916.4616.6316.4616.51
06/17/201916.5416.6816.5216.65
06/18/201916.5716.816.4516.61
06/19/201916.6116.9816.5916.71
06/20/201916.7316.916.4916.49
06/21/201916.3716.6516.316.47
06/24/201916.3216.4915.9215.93
06/25/201915.9416.4915.8516.4
06/26/201916.2116.4816.116.22
06/27/201916.1916.7916.1916.79
06/28/201916.716.9816.6816.7
07/01/201916.817.2316.7416.8
07/02/201916.7416.7816.5816.63
07/03/201916.6516.916.5316.9
07/04/201916.8717.1416.8716.94
07/05/201916.9916.9916.6616.74
07/08/201916.6716.816.5716.58
07/09/201916.4816.6916.316.38
07/10/201916.3316.5316.3116.43
07/11/201916.4616.9216.4616.63
07/12/201916.6316.7516.5116.75
07/15/201916.6916.916.5216.52
07/16/201916.4816.7516.3616.52
07/17/201916.4516.5916.2416.33
07/18/201916.2216.7316.1516.7
07/19/201916.717.1116.717.1
07/22/201916.917.6616.917.65
07/23/201917.5918.5917.5718.14
07/24/201918.0718.117.6717.78
07/25/20191819.751819.02
07/26/201918.7619.2218.6819.11
07/29/201918.881918.6418.64
07/30/201918.5418.618.1318.34
07/31/201918.2918.5618.2918.45
08/01/201918.3318.7418.0618.63
08/02/201918.1718.418.0618.15
08/05/201917.8818.0717.6617.98
08/06/201917.818.1817.817.99
08/07/201917.9117.9817.4817.65
08/08/201917.917.9217.6217.92
08/09/201917.8517.9517.6317.76
08/12/201917.7517.9117.4517.56
08/13/201917.4517.717.2517.59
08/14/201917.5817.5816.7616.8
08/15/201916.816.9616.3516.47
08/16/201916.6516.7116.4916.7
08/19/201916.717.216.717.19
08/20/201917.217.216.8516.92
08/21/201916.9317.1316.8417.04
08/22/201916.8316.9116.5816.58
08/23/201916.6716.916.5216.53
08/26/201916.3916.5516.2116.22
08/27/201916.1216.3815.916.36
08/28/201916.316.6616.2516.63
08/29/201916.5417.2716.5417.16
08/30/201917.2417.4317.1317.21
09/02/201917.1517.3416.9617.05
09/03/201916.9817.1816.9317.08
09/04/201917.117.3517.0817.14
09/05/201917.1517.3817.1517.26
09/06/201917.317.3317.1617.26
09/09/201917.1217.4917.1217.41
09/10/201917.3417.7917.2717.69
09/11/201917.6218.1117.4818.04
09/12/201918.0218.3717.9718.18
09/13/201918.0418.518.0418.49
09/16/201917.9218.5917.2118.59
09/17/201918.4118.5318.2418.34
09/18/201918.2518.5618.0318.53
09/19/201918.4219.3518.4219.15
09/20/201918.8418.9718.6518.75
09/23/201918.7218.7218.2318.24
09/24/201918.1118.3818.1118.15
09/25/201918.0418.0417.3417.66
09/26/201917.717.8617.4417.48
09/27/201917.7117.7117.3117.39
09/30/201917.3217.4817.0517.14
10/01/201917.1617.3317.0917.12
10/02/20191717.0916.6716.7
10/03/201916.7716.916.0616.26
10/04/201916.4816.5716.0916.33
10/07/201916.3516.6916.2616.6
10/08/201916.6516.716.5216.59
10/09/201916.4216.7616.3316.34
10/10/201916.3316.6816.3316.54
10/11/201916.617.2816.617.24
10/14/201917.0917.316.9217.22
10/15/201917.2217.517.2217.45
10/16/201917.2917.6417.2917.59
10/17/201917.3817.7917.3817.55
10/18/201917.4417.4816.9817.11
10/21/201917.1117.5417.0917.54
10/22/201917.6217.7717.4717.56
10/23/201917.3617.5617.3417.34
10/24/201917.518.4417.4118.39
10/25/201918.0818.3918.0418.05
10/28/201918.0218.1117.6918.06
10/29/201918.0618.0617.5817.68
10/30/201917.6217.7717.417.55
10/31/201917.4817.7617.3617.7
11/01/201917.7618.2717.5518.18
11/04/201918.218.5218.118.19
11/05/201918.318.5918.1918.58
11/06/201918.518.9118.518.91
11/07/201918.8619.0918.7819.03
11/08/201918.8919.4418.8819.36
11/11/201919.119.4318.9418.95
11/12/201918.9519.0718.6718.86
11/13/201918.6218.8218.2918.78
11/14/201918.7818.818.5218.6
11/15/201918.518.7918.518.79
11/18/201918.7218.8317.9818.16
11/19/201918.0618.5618.0618.35
11/20/201918.218.217.5717.89
11/21/201917.5717.817.5617.8
11/22/201917.7518.0817.7517.99
11/25/201918.0818.2217.9417.97
11/26/201917.817.9617.5717.93
11/27/20191818.1217.8817.94
11/28/201917.818.1117.7817.99
11/29/201917.8218.517.7618.46
12/02/201918.5518.9818.4418.46
12/03/201918.3618.5917.918.14
12/04/201918.3618.6418.2218.35
12/05/201918.2618.6518.2218.64
12/06/201918.4918.8218.4518.69
12/09/201918.4819.0818.4818.95
12/10/201918.8318.9618.5518.9
12/11/201918.82018.819.65
12/12/201919.6119.8219.4419.59
12/13/201919.5419.9719.4419.84
12/16/201919.820.2219.820.2
12/17/201919.4919.9719.0419.93
12/18/201919.7920.5819.7920.4
12/19/201920.120.9819.9120.94
12/20/201920.822120.5420.74
12/23/201920.682120.6821
12/24/201920.8221.0620.8220.94
12/27/201920.92120.720.94
12/30/201920.92120.6420.72
12/31/201920.7220.820.720.78