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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.4553
CLOSE 33.438

Low

LOW 25.88

High

HIGH 39.72
DATEOPENHIGHLOWCLOSE
01/02/202635.836.1435.335.6
01/05/202635.937.1435.6837.14
01/06/202637.437.436.3436.38
01/07/202636.3237.0836.0236.74
01/08/202636.7236.7635.936.36
01/09/202636.4837.1636.4236.94
01/12/20263737.2236.6636.96
01/13/202636.9837.7636.6237.42
01/14/202637.4637.5436.937.02
01/15/202637.2638.183737.78
01/16/202637.8437.9437.3237.86
01/19/202637.3237.3236.5836.78
01/20/202636.7836.8236.0436.04
01/21/202636.1636.5235.7836.44
01/22/202637.138.336.9837.76
01/23/202637.7637.8437.1637.6
01/26/202637.4837.6637.2437.24
01/27/202637.4237.636.9437.12
01/28/202637.2837.937.1237.52
01/29/202637.8838.337.237.84
01/30/202637.638.1837.637.82
02/02/202637.3237.636.6437.54
02/03/202637.9237.9436.837.48
02/04/202637.538.7237.4438.52
02/05/202638.7238.9838.2238.94
02/06/202638.7238.7438.1238.52
02/09/202638.838.9238.2638.7
02/10/20263939.7238.9639.32
02/11/202639.339.3437.3837.38
02/12/202637.6637.6635.7635.76
02/13/202635.7435.833.234.44
02/16/202634.6634.9434.1634.16
02/17/202634.135.43435.1
02/18/20263535.3434.2835.18
02/19/202630.231.8227.8231.82
02/20/20263131.1229.4229.52
02/23/202629.4229.627.6828
02/24/202627.9227.9227.327.36
02/25/202627.3228.8427.0828.84
02/26/202628.9629.428.1829.4
02/27/202629.429.9228.9429.92
03/02/202629.5229.8429.0629.38
03/03/202628.9429.4828.6829.3
03/04/202629.363028.9630
03/05/20263030.8429.530.78
03/06/202631.1231.1430.130.46
03/09/202629.7230.1829.4429.58
03/10/202630.130.1229.129.1
03/11/202629.129.128.4828.72
03/12/202628.729.428.4428.98
03/13/202628.829.2428.5828.8
03/16/20262929.128.0628.28
03/17/202628.428.6427.8628.1
03/18/202628.528.527.9828.06
03/19/202627.927.926.9227.02
03/20/202627.227.2826.3426.34
03/23/202626.127.425.8826.4
03/24/202626.426.5626.0826.14
03/25/202626.2827.0626.2826.82
03/26/202626.6627.4426.5227.44
03/27/202627.4627.9427.127.26
03/30/202627.227.9427.0827.54
03/31/2026282827.2427.42
04/01/202628.329.2428.2228.54
04/02/202628.2628.6828.128.56
04/07/202628.6829.1628.328.4
04/08/202629.530.1429.4429.56
04/09/202629.4829.929.1229.56
04/10/202629.529.9429.2829.34
04/13/202629.1629.3628.6629.36
04/14/202629.530.7429.4230.72
04/15/202630.7831.1630.6631.02
04/16/202631.1831.6631.0831.62
04/17/202631.7433.331.632.76
04/20/202632.3232.5632.0632.22
04/21/202632.3432.7232.2432.44
04/22/202632.3832.531.8832.04
04/23/202631.83231.4231.52
04/24/202631.4431.7231.231.22
04/27/202631.1432.0831.1431.76
04/28/202631.6831.8231.1231.3
04/29/202631.3231.4830.8630.86
04/30/202632.6836.9232.6636.4
05/04/202636.639.3835.938.12
05/05/20263838.4436.8236.98
05/06/202637.1837.4236.5236.88
05/07/202636.7437.336.4836.9
05/08/202636.536.6235.9236.08
05/11/202635.9436.4435.936.34
05/12/202636.1236.2235.435.54
05/13/202635.7635.8234.8234.84
05/14/202635.1235.434.8635.18
05/15/202634.9435.1834.3834.92
05/18/202634.735.6834.735.68
05/19/202635.8636.535.4835.48
05/20/202635.0235.923535.42
05/21/202635.535.9435.235.46
05/22/202634.5635.1434.534.76
05/25/202634.935.0634.734.7
05/26/202634.5635.734.5635.5
05/27/202635.5235.9635.5235.7
05/28/202635.743635.2835.54
05/29/202635.7835.7834.3835
06/01/202635.235.3634.6835.36
06/02/202636.1237.0235.836
06/03/202636.0236.3235.6435.64
06/04/202635.9236.735.9236.5
06/05/202636.436.935.3235.36
06/08/202635.0235.6434.635.34
06/09/202635.3835.934.9635.46
06/10/202635.3635.4834.7434.8
06/11/202635.1235.1233.9234.24
06/12/20263535.1634.4434.86
06/15/202635.335.7234.7834.86
06/16/20263535.2234.4634.46
06/17/202634.5634.5633.9634.2
06/18/20263434.433.4834.1
06/19/202634.0434.233.8834.1