Arcadis N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.980	41.320	40.620	41.200	41.200	117,762
2026-10-15	41.200	41.390	40.420	40.740	40.740	111,374
2026-10-14	41.360	41.940	41.100	41.220	41.220	86,992
2026-10-13	40.740	41.200	40.720	41.160	41.160	121,481
2026-10-12	40.800	40.880	40.200	40.860	40.860	46,481
2026-10-09	40.500	41.000	40.480	40.800	40.800	123,189
2026-10-08	40.100	40.480	40.100	40.340	40.340	99,916
2026-10-07	41.040	41.840	40.320	40.320	40.320	143,024
2026-10-06	40.500	41.820	40.400	41.580	41.580	172,392
2026-10-05	39.240	40.100	39.240	40.100	40.100	216,723
2026-10-02	39.620	40.180	39.580	39.580	39.580	120,720
2026-10-01	39.600	39.700	39.000	39.560	39.560	173,292
2026-09-30	41.380	41.380	39.500	39.700	39.700	365,631
2026-09-29	42.440	42.840	40.520	41.380	41.380	196,130
2026-09-28	41.820	42.760	41.820	42.000	42.000	144,984
2026-09-25	41.760	41.980	41.360	41.960	41.960	104,322
2026-09-24	41.880	42.340	41.420	41.420	41.420	150,039
2026-09-23	39.240	42.100	38.500	42.100	42.100	508,730
2026-09-22	43.120	43.960	42.960	43.360	43.360	99,453
2026-09-21	43.000	43.260	42.480	43.000	43.000	153,953
2026-09-18	42.680	43.180	42.300	42.300	42.300	314,314

Page 1 of 1 · 21 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.