Arcadis historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.567	42.187	41.567	42.030	42.030	370
2026-10-20	40.762	40.980	40.762	40.880	40.880	647
2026-10-19	41.128	41.128	40.707	40.860	40.860	97
2026-10-16	40.980	41.210	40.980	40.980	40.980	49
2026-10-15	41.470	42.000	40.440	40.771	40.771	18,649
2026-10-14	41.270	41.860	41.120	41.520	41.520	9,025
2026-10-13	40.770	41.160	40.520	41.000	41.000	7,079
2026-10-12	40.800	41.000	40.320	40.806	40.806	11,508
2026-10-09	40.450	40.950	40.400	40.840	40.840	1,424
2026-10-08	40.100	40.420	40.100	40.320	40.320	101,532
2026-10-07	41.040	41.800	40.380	40.690	40.690	2,909
2026-10-06	40.480	41.790	40.480	41.510	41.510	19,826
2026-10-05	39.500	40.100	39.200	39.730	39.730	2,435
2026-10-02	39.610	40.200	39.580	39.810	39.810	1,158
2026-10-01	39.610	39.700	39.120	39.540	39.540	14,580
2026-09-30	41.370	41.600	39.570	40.040	40.040	23,910
2026-09-29	42.760	42.900	40.660	41.370	41.370	19,675
2026-09-28	41.860	42.700	41.800	42.520	42.520	36,223
2026-09-25	41.760	41.980	41.480	41.800	41.800	1,360
2026-09-24	41.880	42.280	41.420	41.680	41.680	28,824
2026-09-23	39.480	42.100	38.580	41.800	41.800	43,181
2026-09-22	43.000	43.940	43.000	43.670	43.670	54,776
2026-09-21	42.990	43.200	42.680	42.950	42.950	5,926

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.