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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.79
CLOSE 18.8644

Low

LOW 11.91

High

HIGH 28.04
DATEOPENHIGHLOWCLOSE
01/02/202020.6821.2620.6821.06
01/03/202020.8621.1420.7821.12
01/06/202020.8220.9420.6420.78
01/07/202020.7821.2220.7821.22
01/08/202020.9421.0420.7620.92
01/09/202020.921.220.7820.84
01/10/2020212120.7220.74
01/13/202020.6420.7620.3420.54
01/14/202020.420.620.420.6
01/15/202020.4820.720.3820.42
01/16/202020.420.5620.2620.5
01/17/202020.420.720.3220.4
01/20/202020.3821.0420.3621.04
01/21/202020.7821.0620.7821.06
01/22/202020.8621.5420.7421.54
01/23/202021.421.42121.14
01/24/202021.1621.4220.9421
01/27/202020.620.7219.7220.48
01/28/202020.4820.4820.1420.36
01/29/202020.4820.7220.2420.42
01/30/202020.220.6820.120.64
01/31/202020.620.820.4620.56
02/03/202020.3220.5419.8520.14
02/04/202020.3420.8620.2220.5
02/05/202020.420.9220.320.58
02/06/202020.5420.920.420.5
02/07/202020.420.520.2220.44
02/10/202020.2220.3220.0420.04
02/11/202020.0820.442020.4
02/12/202020.4620.5620.320.56
02/13/202021.5223.3221.5222.72
02/14/202022.6624.6222.6623.62
02/17/202023.4224.0823.4223.88
02/18/202023.524.0823.323.86
02/19/202023.8624.323.7424.24
02/20/202023.9624.2223.8823.88
02/21/202023.824.2623.824.14
02/24/202023.623.8623.123.28
02/25/202023.223.3622.322.44
02/26/202022.1822.221.4221.96
02/27/202021.3421.720.7221
02/28/202020.2420.8420.120.7
03/02/202020.6221.2619.9820.58
03/03/202020.721.2420.4620.82
03/04/202019.8420.8419.8420.5
03/05/202020.9620.9619.5119.51
03/06/202019.2619.2618.3118.34
03/09/202017.1617.6616.7116.74
03/10/202016.9317.4916.617.04
03/11/202017.1217.5816.4816.65
03/12/202015.7415.7414.714.92
03/13/202015.2715.9314.7415.04
03/16/202014.4114.4912.5513.73
03/17/202014.1414.1413.313.94
03/18/202013.5713.9412.8213.02
03/19/202013.0513.712.6513.02
03/20/202013.814.2813.1513.21
03/23/202012.8512.8612.0412.19
03/24/202012.9613.8412.813.68
03/25/202014.1214.5913.714.59
03/26/202014.2515.0313.9214.99
03/27/202014.8514.8513.9714.07
03/30/202014.2914.2913.5513.8
03/31/202013.914.5313.914.5
04/01/202014.2614.2613.7114.04
04/02/20201414.4313.9414.22
04/03/202014.514.51414.15
04/06/202014.4414.7214.2914.53
04/07/202014.8615.7214.8615.31
04/08/202015.0815.3914.9915.37
04/09/202015.5915.9915.2515.69
04/14/202015.6815.8115.215.44
04/15/202015.215.3614.1614.21
04/16/202014.6214.6613.913.9
04/17/202014.3214.9513.814.81
04/20/202014.9215.0914.5514.63
04/21/202014.3714.4313.6513.69
04/22/202013.9914.3513.7814.34
04/23/202014.5515.1614.4615.03
04/24/202015.3515.413.8514
04/27/202014.2414.2413.5313.59
04/28/202013.6714.3513.614.2
04/29/202014.2514.8713.9914.83
04/30/202014.9415.0713.914.19
05/04/202013.5913.9112.9613.75
05/05/202013.9514.1613.3713.56
05/06/202013.6513.6512.6612.76
05/07/202012.813.1512.7412.81
05/08/202012.981312.5112.82
05/11/202013.0613.3812.9613.34
05/12/202013.413.413.0213.02
05/13/202012.813.0612.812.92
05/14/202012.912.911.9112.38
05/15/202012.412.8612.412.51
05/18/202012.613.1312.5813.13
05/19/202013.2113.7313.113.73
05/20/202013.5114.2913.3314.23
05/21/202014.1314.2813.7913.79
05/22/202013.5313.8813.3413.78
05/25/202013.9914.0813.8213.99
05/26/202014.214.8814.1214.81
05/27/202014.6615.514.5615.42
05/28/202015.515.915.4615.69
05/29/202015.2815.5315.0815.4
06/01/202015.715.715.1615.44
06/02/202015.516.0715.4615.7
06/03/202015.8416.9215.8416.92
06/04/202017.0617.4316.6216.88
06/05/202017.1317.616.8417.6
06/08/202017.4117.8817.1917.71
06/09/202017.5517.8816.6717.13
06/10/20201717.3916.4216.55
06/11/202016.2816.2915.7515.76
06/12/202015.5516.1315.3815.74
06/15/202015.3815.9315.2715.93
06/16/202016.5817.216.4116.9
06/17/202016.817.0516.6916.89
06/18/202016.8117.1116.1616.33
06/19/202016.5116.5916.2316.25
06/22/202016.0816.415.916.08
06/23/202016.0616.3115.9316.09
06/24/202016.0216.1615.7915.79
06/25/202015.811615.5215.99
06/26/202015.8216.0815.6315.73
06/29/202015.5116.0715.5116.02
06/30/202015.9616.2315.8916.1
07/01/20201616.315.8116.2
07/02/202016.116.4916.116.46
07/03/202016.3216.6216.3216.62
07/06/202016.6817.0516.4516.7
07/07/202016.4916.6816.3616.61
07/08/202016.3816.5116.0716.15
07/09/202016.3616.3615.8815.88
07/10/202016.0916.1715.6516.17
07/13/202016.3316.516.0616.24
07/14/202015.9216.2115.7716.21
07/15/202016.3316.8816.2616.58
07/16/202016.616.8316.5616.71
07/17/202016.5816.7816.4816.78
07/20/202016.611716.5416.75
07/21/202016.8317.1316.6816.86
07/22/202016.7916.916.5416.69
07/23/202016.716.8516.4216.85
07/24/202016.5617.0916.516.63
07/27/202016.516.5416.1916.32
07/28/202017.719.4717.618.55
07/29/202018.4218.8717.818.04
07/30/20201818.0717.6717.82
07/31/202017.7617.9117.317.35
08/03/202017.318.1117.1518.11
08/04/202018.118.5818.118.36
08/05/202018.5218.8718.2618.26
08/06/202018.4818.4818.0918.27
08/07/202018.1118.3717.7718.24
08/10/202018.0718.5618.0718.5
08/11/202018.3418.9418.3418.78
08/12/202018.6318.7618.5318.69
08/13/202018.4918.8518.4918.74
08/14/202018.6618.818.3618.78
08/17/202018.8219.118.7418.92
08/18/202018.8319.3718.7218.88
08/19/202018.7519.0218.719
08/20/202018.6419.0618.3119.06
08/21/202019.0319.3518.7719.28
08/24/202019.319.7519.2719.65
08/25/202019.7519.8619.4419.59
08/26/202019.519.6519.3619.63
08/27/202019.7519.7519.4419.46
08/28/202019.419.4918.9919.46
08/31/202019.4919.6319.2419.25
09/01/202019.419.4118.7419.14
09/02/202019.0119.3718.9919.05
09/03/202019.1419.2318.5218.62
09/04/202018.5218.9118.3218.49
09/07/202018.5318.7318.3318.54
09/08/202018.518.6117.8718.26
09/09/202018.2818.4217.9818.18
09/10/202018.2818.4718.1218.34
09/11/202018.318.9318.2518.66
09/14/202018.7918.9618.5818.85
09/15/202018.918.9818.6918.77
09/16/202018.6718.7918.4718.6
09/17/202018.3218.6318.3218.55
09/18/202018.5218.718.4518.51
09/21/202018.318.3918.0418.11
09/22/202018.1418.3117.7617.76
09/23/202017.9218.0617.4917.49
09/24/202017.1817.5717.0817.2
09/25/202017.2217.6517.1617.65
09/28/202017.9218.1817.8517.99
09/29/202017.8618.1617.7518.1
09/30/202018.0218.718.0218.56
10/01/202018.5818.8818.4518.71
10/02/202018.5418.918.3718.87
10/05/202018.6819.3118.6819.28
10/06/202019.319.8519.319.8
10/07/202019.6519.9319.2919.32
10/08/202019.4419.4718.9518.99
10/09/202018.919.0418.6718.69
10/12/202018.7120.518.6920.3
10/13/202020.2620.4619.6919.75
10/14/202019.6120.1819.4920.06
10/15/202019.7119.7319.2619.46
10/16/202019.6219.8419.4819.75
10/19/202019.819.8518.7519.65
10/20/202019.6519.8519.4519.66
10/21/202019.6919.8219.5919.68
10/22/202019.4419.6319.1919.53
10/23/202019.219.7319.219.69
10/26/202019.2519.6119.2419.35
10/27/202019.4419.5319.1319.39
10/28/202019.3119.3118.6318.78
10/29/202019.7820.1819.4919.99
10/30/202019.6220.0619.620
11/02/20202020.982020.98
11/03/202021.0622.22122.2
11/04/202021.7822.7220.9222.72
11/05/202022.5622.6622.0422.36
11/06/202022.1822.6822.1422.24
11/09/202022.2823.8222.2822.88
11/10/202022.3222.9422.3222.66
11/11/202022.522.9222.522.84
11/12/202022.5823.122.5822.96
11/13/202022.6223.1222.6222.9
11/16/20202323.2822.8423.2
11/17/202023.1823.8223.1823.78
11/18/202023.523.7823.3423.6
11/19/202023.524.1222.9422.96
11/20/202022.8623.5222.6423.44
11/23/202023.5224.4623.5224.3
11/24/202024.425.324.2225.08
11/25/202025.0225.6424.7625.46
11/26/20202525.924.5825.16
11/27/202025.0225.4825.0225.2
11/30/202024.9825.8824.9225.66
12/01/202025.8826.3225.825.98
12/02/202025.8226.0425.5225.68
12/03/202025.625.7425.3225.52
12/04/202025.3425.625.1825.58
12/07/202025.4225.7825.2425.52
12/08/202025.4225.6625.3825.54
12/09/202025.525.9825.425.88
12/10/202025.8226.725.7626.3
12/11/202026.126.625.9425.94
12/14/202025.8626.425.8225.82
12/15/202025.6625.8425.4825.7
12/16/202025.6226.1625.6225.66
12/17/202025.7626.3425.6826.34
12/18/202026.0226.626.0226.6
12/21/202026.1826.3825.5226.08
12/22/202026.0826.8826.0826.52
12/23/202026.526.826.4626.8
12/24/202026.826.9626.0226.66
12/28/202026.5226.8626.226.82
12/29/202026.927.4626.827.46
12/30/202027.0428.0427.0227.24
12/31/202027.0227.4627.0227.04