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
ARCAD.AS: Arcadis N.V. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.5958
CLOSE 59.6184
Low
LOW 46.88
High
HIGH 66.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 49.2 | 49.5 | 48.18 | 48.54 |
| 01/03/2024 | 48.22 | 48.5 | 47.08 | 47.46 |
| 01/04/2024 | 47.36 | 47.84 | 47.2 | 47.76 |
| 01/05/2024 | 47.7 | 47.7 | 46.88 | 47.46 |
| 01/08/2024 | 47.56 | 48.04 | 47.1 | 47.98 |
| 01/09/2024 | 48.18 | 48.24 | 47.86 | 48.16 |
| 01/10/2024 | 48.48 | 48.84 | 48.3 | 48.72 |
| 01/11/2024 | 49 | 49.54 | 48.48 | 48.48 |
| 01/12/2024 | 48.8 | 49.54 | 48.8 | 49.44 |
| 01/15/2024 | 49.28 | 49.46 | 48.9 | 48.98 |
| 01/16/2024 | 48.78 | 48.96 | 48.12 | 48.6 |
| 01/17/2024 | 48.12 | 48.5 | 47.86 | 48.5 |
| 01/18/2024 | 48.68 | 49.08 | 47.24 | 49.02 |
| 01/19/2024 | 49.26 | 49.4 | 48.5 | 48.5 |
| 01/22/2024 | 48.58 | 49.1 | 48.58 | 48.98 |
| 01/23/2024 | 48.96 | 49.22 | 48.68 | 48.92 |
| 01/24/2024 | 49.1 | 49.84 | 48.9 | 49.6 |
| 01/25/2024 | 49.5 | 49.72 | 49.1 | 49.48 |
| 01/26/2024 | 49.44 | 50.3 | 49.36 | 50.15 |
| 01/29/2024 | 50.15 | 50.2 | 49.76 | 49.92 |
| 01/30/2024 | 49.92 | 50.5 | 49.8 | 50.5 |
| 01/31/2024 | 50.35 | 51.45 | 50.3 | 50.95 |
| 02/01/2024 | 50.8 | 50.9 | 49.98 | 50.15 |
| 02/02/2024 | 50.55 | 50.6 | 50 | 50.1 |
| 02/05/2024 | 50.5 | 50.5 | 49.7 | 49.96 |
| 02/06/2024 | 49.7 | 50.35 | 49.7 | 49.94 |
| 02/07/2024 | 50 | 50.35 | 49.76 | 49.92 |
| 02/08/2024 | 50 | 50.35 | 49.86 | 49.98 |
| 02/09/2024 | 50.2 | 50.2 | 48.46 | 48.9 |
| 02/12/2024 | 49.1 | 49.28 | 48.58 | 48.8 |
| 02/13/2024 | 48.6 | 48.86 | 47.72 | 48.66 |
| 02/14/2024 | 48.46 | 49.92 | 48.38 | 49.36 |
| 02/15/2024 | 49.68 | 50.1 | 49.4 | 49.86 |
| 02/16/2024 | 50.05 | 50.25 | 49.82 | 50.1 |
| 02/19/2024 | 50 | 50.6 | 49.54 | 50.3 |
| 02/20/2024 | 50.45 | 50.45 | 49.66 | 49.9 |
| 02/21/2024 | 49.86 | 50.15 | 49.62 | 50.05 |
| 02/22/2024 | 51.3 | 52.5 | 50.2 | 52.2 |
| 02/23/2024 | 52 | 53.1 | 51.55 | 53.05 |
| 02/26/2024 | 53.3 | 54.05 | 53.2 | 54.05 |
| 02/27/2024 | 54.15 | 54.2 | 53.75 | 53.75 |
| 02/28/2024 | 53.3 | 54.2 | 52.85 | 54.2 |
| 02/29/2024 | 54.3 | 54.3 | 53.4 | 53.9 |
| 03/01/2024 | 54.05 | 54.55 | 54 | 54.4 |
| 03/04/2024 | 54.4 | 55.1 | 54.2 | 55.1 |
| 03/05/2024 | 54.6 | 55.35 | 54.55 | 54.85 |
| 03/06/2024 | 54.8 | 55.9 | 54.65 | 55.9 |
| 03/07/2024 | 55.35 | 56.35 | 55.25 | 55.95 |
| 03/08/2024 | 55.95 | 56.55 | 55.85 | 56.3 |
| 03/11/2024 | 55.65 | 56.4 | 55.55 | 56.1 |
| 03/12/2024 | 56.6 | 57.3 | 56.3 | 56.75 |
| 03/13/2024 | 56.95 | 57.15 | 56.55 | 57.1 |
| 03/14/2024 | 57.15 | 57.35 | 56.9 | 57.3 |
| 03/15/2024 | 57.25 | 57.6 | 56.95 | 56.95 |
| 03/18/2024 | 57.1 | 57.25 | 55.8 | 56.3 |
| 03/19/2024 | 56.25 | 56.65 | 56.15 | 56.65 |
| 03/20/2024 | 56.7 | 57.65 | 56.7 | 57.25 |
| 03/21/2024 | 57.9 | 57.9 | 57 | 57.35 |
| 03/22/2024 | 57.3 | 57.7 | 57.25 | 57.45 |
| 03/25/2024 | 57.3 | 57.5 | 56.75 | 56.9 |
| 03/26/2024 | 56.85 | 57.3 | 56.85 | 56.9 |
| 03/27/2024 | 56.95 | 57.25 | 56.55 | 56.65 |
| 03/28/2024 | 56.7 | 57 | 56.45 | 56.75 |
| 04/02/2024 | 56.95 | 57.75 | 56.9 | 57.65 |
| 04/03/2024 | 57.7 | 58.2 | 57.45 | 58 |
| 04/04/2024 | 58 | 58.45 | 57.75 | 58.25 |
| 04/05/2024 | 57.55 | 59 | 57.55 | 59 |
| 04/08/2024 | 58.85 | 59.45 | 58.5 | 59.1 |
| 04/09/2024 | 59 | 59.75 | 58 | 58.9 |
| 04/10/2024 | 58.8 | 59.75 | 58.5 | 59.4 |
| 04/11/2024 | 59.3 | 59.8 | 58.6 | 59.45 |
| 04/12/2024 | 59.75 | 60.1 | 59.2 | 59.5 |
| 04/15/2024 | 59.5 | 59.7 | 58.85 | 59.05 |
| 04/16/2024 | 58.35 | 60.1 | 58.1 | 59.6 |
| 04/17/2024 | 59.6 | 60.2 | 59.35 | 59.55 |
| 04/18/2024 | 59.95 | 60.05 | 58.85 | 59.15 |
| 04/19/2024 | 58.7 | 59.45 | 58 | 58.7 |
| 04/22/2024 | 59 | 59.6 | 58.75 | 59.3 |
| 04/23/2024 | 59.25 | 60.2 | 58.35 | 60.15 |
| 04/24/2024 | 60.5 | 60.6 | 59.65 | 60 |
| 04/25/2024 | 60 | 60.9 | 59.35 | 60.55 |
| 04/26/2024 | 61 | 61.1 | 60.35 | 60.95 |
| 04/29/2024 | 61.2 | 61.25 | 60.4 | 60.5 |
| 04/30/2024 | 58.95 | 61.6 | 56.8 | 58.15 |
| 05/02/2024 | 58.15 | 60.35 | 58.15 | 59.15 |
| 05/03/2024 | 59.65 | 60.4 | 59.4 | 60 |
| 05/06/2024 | 60.2 | 60.6 | 60.05 | 60.5 |
| 05/07/2024 | 60.7 | 61.05 | 60.3 | 60.6 |
| 05/08/2024 | 60.7 | 60.95 | 60.5 | 60.6 |
| 05/09/2024 | 60.5 | 60.75 | 60.1 | 60.7 |
| 05/10/2024 | 60 | 60.95 | 59.65 | 60.75 |
| 05/13/2024 | 60.7 | 60.95 | 59.9 | 60.65 |
| 05/14/2024 | 60.6 | 60.8 | 59.6 | 60.45 |
| 05/15/2024 | 60.65 | 60.9 | 60.45 | 60.6 |
| 05/16/2024 | 60.6 | 60.75 | 59.75 | 59.75 |
| 05/17/2024 | 59.55 | 60.45 | 59.3 | 59.7 |
| 05/20/2024 | 59.65 | 59.75 | 59.4 | 59.55 |
| 05/21/2024 | 59.5 | 60 | 59.4 | 59.85 |
| 05/22/2024 | 59.9 | 60.15 | 59.45 | 60 |
| 05/23/2024 | 60.1 | 61 | 59.85 | 60.8 |
| 05/24/2024 | 60.55 | 62.05 | 60.3 | 61.9 |
| 05/27/2024 | 62 | 62.25 | 61.7 | 62 |
| 05/28/2024 | 62.05 | 62.5 | 61.25 | 61.35 |
| 05/29/2024 | 61.2 | 61.65 | 60.35 | 61.05 |
| 05/30/2024 | 60.9 | 61.2 | 59.9 | 60.55 |
| 05/31/2024 | 60.55 | 60.65 | 59.7 | 60.05 |
| 06/03/2024 | 60.65 | 61.1 | 60.05 | 60.45 |
| 06/04/2024 | 60.6 | 61.4 | 60.15 | 60.55 |
| 06/05/2024 | 60.55 | 61.85 | 60.5 | 61.65 |
| 06/06/2024 | 62.1 | 62.7 | 61.75 | 62.05 |
| 06/07/2024 | 61.85 | 62.1 | 58.55 | 58.95 |
| 06/10/2024 | 58.6 | 59.6 | 58.4 | 59.55 |
| 06/11/2024 | 59.75 | 60.2 | 58.8 | 59.25 |
| 06/12/2024 | 59.3 | 60.3 | 59.05 | 59.8 |
| 06/13/2024 | 59.9 | 60.05 | 59.15 | 59.6 |
| 06/14/2024 | 59.6 | 59.8 | 57.7 | 58.7 |
| 06/17/2024 | 58.85 | 59.65 | 58.55 | 58.85 |
| 06/18/2024 | 59.35 | 59.65 | 58.8 | 59.6 |
| 06/19/2024 | 59.6 | 60.05 | 58.7 | 59.7 |
| 06/20/2024 | 59.85 | 61 | 58.55 | 60.55 |
| 06/21/2024 | 60.6 | 61.1 | 59.75 | 60.6 |
| 06/24/2024 | 60.75 | 60.95 | 60.3 | 60.45 |
| 06/25/2024 | 60.4 | 60.55 | 59.85 | 59.85 |
| 06/26/2024 | 60.2 | 60.4 | 57.15 | 58 |
| 06/27/2024 | 58 | 59.65 | 58 | 59.15 |
| 06/28/2024 | 59.4 | 60.05 | 58.75 | 59.15 |
| 07/01/2024 | 59.65 | 60.1 | 59.15 | 59.65 |
| 07/02/2024 | 59.4 | 59.75 | 58.85 | 59.3 |
| 07/03/2024 | 59.4 | 59.85 | 58.8 | 59 |
| 07/04/2024 | 59.15 | 59.5 | 59 | 59.4 |
| 07/05/2024 | 59.4 | 59.7 | 59.05 | 59.3 |
| 07/08/2024 | 59.35 | 60.05 | 59.1 | 60 |
| 07/09/2024 | 60.2 | 60.85 | 59.95 | 60.5 |
| 07/10/2024 | 60.8 | 61.1 | 60.5 | 61.1 |
| 07/11/2024 | 61.1 | 61.5 | 60.7 | 61.4 |
| 07/12/2024 | 61.6 | 62.4 | 60.95 | 62.4 |
| 07/15/2024 | 62.25 | 62.85 | 61.85 | 61.85 |
| 07/16/2024 | 61.8 | 62.05 | 61.25 | 62 |
| 07/17/2024 | 61.75 | 62.7 | 61.5 | 62.25 |
| 07/18/2024 | 62.1 | 63.15 | 61.55 | 62.6 |
| 07/19/2024 | 62.85 | 62.9 | 62 | 62.6 |
| 07/22/2024 | 62.9 | 63.45 | 62.8 | 63.45 |
| 07/23/2024 | 63.65 | 63.95 | 63.2 | 63.55 |
| 07/24/2024 | 63.55 | 63.95 | 63.25 | 63.25 |
| 07/25/2024 | 62.9 | 64.65 | 62.55 | 64 |
| 07/26/2024 | 64.5 | 66.05 | 63.85 | 66.05 |
| 07/29/2024 | 66.15 | 66.15 | 64.85 | 65.15 |
| 07/30/2024 | 65.3 | 66.15 | 65.05 | 65.7 |
| 07/31/2024 | 65.8 | 66.25 | 64.85 | 65.95 |
| 08/01/2024 | 65.75 | 65.8 | 63.9 | 64.5 |
| 08/02/2024 | 64.15 | 64.45 | 62.4 | 62.8 |
| 08/05/2024 | 61.15 | 62.3 | 59.9 | 61 |
| 08/06/2024 | 61.6 | 61.7 | 60.6 | 61.05 |
| 08/07/2024 | 61.25 | 62.95 | 61.1 | 62.75 |
| 08/08/2024 | 62.65 | 62.75 | 61.3 | 61.3 |
| 08/09/2024 | 61.45 | 62.25 | 61.4 | 62 |
| 08/12/2024 | 62.1 | 62.55 | 61.95 | 61.95 |
| 08/13/2024 | 62.05 | 62.95 | 62.05 | 62.85 |
| 08/14/2024 | 63 | 63.05 | 62.6 | 62.9 |
| 08/15/2024 | 63 | 63.7 | 62.4 | 63.1 |
| 08/16/2024 | 63.2 | 63.25 | 62.6 | 63 |
| 08/19/2024 | 62.75 | 63.75 | 62.5 | 63.35 |
| 08/20/2024 | 63.4 | 63.8 | 63 | 63.2 |
| 08/21/2024 | 63.1 | 63.7 | 63.05 | 63.5 |
| 08/22/2024 | 63.1 | 64 | 63.1 | 63.65 |
| 08/23/2024 | 63.85 | 64.05 | 63.5 | 64 |
| 08/26/2024 | 63.95 | 64.2 | 63.5 | 64 |
| 08/27/2024 | 63.95 | 64.2 | 63.65 | 64 |
| 08/28/2024 | 64.25 | 65.4 | 64.25 | 65.15 |
| 08/29/2024 | 64.9 | 66.2 | 64.7 | 65.9 |
| 08/30/2024 | 65.4 | 66.4 | 65.4 | 66.3 |
| 09/01/2024 | 66.65 | 66.65 | 65.65 | 66.1 |
| 09/02/2024 | 66.65 | 66.65 | 65.65 | 66.1 |
| 09/03/2024 | 66.15 | 66.6 | 65.25 | 65.65 |
| 09/04/2024 | 64.75 | 65.4 | 63.65 | 64.65 |
| 09/05/2024 | 64.75 | 65.05 | 64.05 | 64.4 |
| 09/06/2024 | 64.3 | 64.9 | 63.7 | 63.85 |
| 09/08/2024 | 64.1 | 64.9 | 64.05 | 64.6 |
| 09/09/2024 | 64.1 | 64.9 | 64.05 | 64.6 |
| 09/10/2024 | 64.45 | 65.15 | 64.2 | 64.35 |
| 09/11/2024 | 64.4 | 64.85 | 63.95 | 64.35 |
| 09/12/2024 | 65.35 | 65.45 | 64.75 | 64.8 |
| 09/13/2024 | 64.9 | 65.3 | 64.8 | 65.15 |
| 09/15/2024 | 65.1 | 65.35 | 64.65 | 64.95 |
| 09/16/2024 | 65.1 | 65.35 | 64.65 | 64.95 |
| 09/17/2024 | 65.2 | 65.35 | 64 | 64 |
| 09/18/2024 | 64.3 | 64.45 | 61.8 | 62.55 |
| 09/19/2024 | 62.75 | 64.05 | 62.7 | 64.05 |
| 09/20/2024 | 64.05 | 64.1 | 63.05 | 63.4 |
| 09/22/2024 | 63.35 | 63.85 | 62.85 | 63.5 |
| 09/23/2024 | 63.35 | 63.85 | 62.85 | 63.5 |
| 09/24/2024 | 63.95 | 64.45 | 63.2 | 63.7 |
| 09/25/2024 | 63.45 | 63.45 | 61.7 | 61.85 |
| 09/26/2024 | 62.45 | 63 | 61.55 | 62 |
| 09/27/2024 | 61.55 | 62 | 61.25 | 61.8 |
| 09/30/2024 | 61.55 | 62.25 | 61.3 | 62.2 |
| 10/01/2024 | 62.25 | 63.45 | 62.25 | 62.5 |
| 10/02/2024 | 62.5 | 62.65 | 62 | 62.35 |
| 10/03/2024 | 62.65 | 63.4 | 62.6 | 63 |
| 10/04/2024 | 63.5 | 64.35 | 63.3 | 64.3 |
| 10/07/2024 | 64.6 | 64.6 | 63.5 | 63.6 |
| 10/08/2024 | 63.35 | 63.7 | 63.2 | 63.25 |
| 10/09/2024 | 64.45 | 64.9 | 64.3 | 64.6 |
| 10/10/2024 | 64.3 | 64.65 | 63.8 | 64 |
| 10/11/2024 | 63.95 | 64.45 | 63.95 | 64.15 |
| 10/14/2024 | 64.05 | 64.55 | 63.95 | 64.55 |
| 10/15/2024 | 64.85 | 65.95 | 64.85 | 65.5 |
| 10/16/2024 | 65.2 | 66.2 | 65.2 | 66.2 |
| 10/17/2024 | 65.8 | 66.2 | 65.75 | 66.05 |
| 10/18/2024 | 66.05 | 66.3 | 65.6 | 66.05 |
| 10/21/2024 | 66 | 66.15 | 64.95 | 65.25 |
| 10/22/2024 | 65.25 | 65.25 | 63.65 | 64.75 |
| 10/23/2024 | 64.45 | 64.8 | 64.1 | 64.1 |
| 10/24/2024 | 64.4 | 64.5 | 64.05 | 64.1 |
| 10/25/2024 | 63.95 | 64.45 | 63.8 | 64.05 |
| 10/28/2024 | 64.05 | 65.1 | 64.05 | 64.9 |
| 10/29/2024 | 65.1 | 65.35 | 64.6 | 64.8 |
| 10/30/2024 | 64.6 | 64.75 | 64 | 64.15 |
| 10/31/2024 | 63.25 | 63.9 | 62.95 | 63.65 |
| 11/01/2024 | 63.75 | 64.7 | 63.75 | 64.7 |
| 11/04/2024 | 64.5 | 65.05 | 64.5 | 64.9 |
| 11/05/2024 | 64.85 | 65.7 | 64.45 | 65.7 |
| 11/06/2024 | 66.1 | 66.85 | 64.6 | 64.6 |
| 11/07/2024 | 64.65 | 65.45 | 64.2 | 65.15 |
| 11/08/2024 | 65.2 | 66.25 | 65.1 | 65.1 |
| 11/11/2024 | 65.25 | 66.85 | 65.25 | 66.85 |
| 11/12/2024 | 66.55 | 66.55 | 65 | 65 |
| 11/13/2024 | 64.9 | 65.05 | 63.95 | 64.5 |
| 11/14/2024 | 64.7 | 65.2 | 64.35 | 64.8 |
| 11/15/2024 | 64.4 | 64.65 | 62.75 | 62.95 |
| 11/18/2024 | 62.95 | 63.45 | 62.65 | 63.05 |
| 11/19/2024 | 63.2 | 63.2 | 61.45 | 62.05 |
| 11/20/2024 | 62.55 | 62.75 | 60.95 | 61.1 |
| 11/21/2024 | 61.3 | 62 | 60.85 | 61.75 |
| 11/22/2024 | 62.15 | 62.6 | 61.7 | 62.2 |
| 11/25/2024 | 62.35 | 62.45 | 61.65 | 61.9 |
| 11/26/2024 | 61.4 | 62.45 | 61.4 | 62.3 |
| 11/27/2024 | 62.15 | 62.3 | 61.5 | 61.9 |
| 11/28/2024 | 62 | 62.6 | 62 | 62.25 |
| 11/29/2024 | 62 | 62.7 | 61.95 | 62.45 |
| 12/02/2024 | 63.1 | 63.2 | 62.25 | 62.65 |
| 12/03/2024 | 62.55 | 63.75 | 62.55 | 63.75 |
| 12/04/2024 | 63.7 | 64.05 | 63 | 64 |
| 12/05/2024 | 64.5 | 64.65 | 63.1 | 63.4 |
| 12/06/2024 | 63.4 | 63.65 | 63.15 | 63.65 |
| 12/09/2024 | 63.75 | 63.75 | 62 | 62 |
| 12/10/2024 | 61.8 | 62.45 | 61.65 | 62.2 |
| 12/11/2024 | 62.15 | 62.35 | 61.75 | 61.85 |
| 12/12/2024 | 61.65 | 61.9 | 61.2 | 61.2 |
| 12/13/2024 | 61.25 | 61.6 | 60.65 | 60.65 |
| 12/16/2024 | 60.6 | 60.75 | 59.75 | 60.4 |
| 12/17/2024 | 60.35 | 60.9 | 59.95 | 60.65 |
| 12/18/2024 | 60.75 | 60.95 | 60.55 | 60.65 |
| 12/19/2024 | 59.95 | 60.1 | 58.8 | 58.9 |
| 12/20/2024 | 58.65 | 58.9 | 58 | 58.7 |
| 12/23/2024 | 58.45 | 58.65 | 58.2 | 58.45 |
| 12/24/2024 | 58.1 | 58.95 | 58.1 | 58.95 |
| 12/27/2024 | 58.75 | 58.95 | 58.45 | 58.7 |
| 12/30/2024 | 58.65 | 58.65 | 58 | 58.4 |
| 12/31/2024 | 58.2 | 58.8 | 58.1 | 58.8 |