Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Arcadis NV (0N6B.IL)

49.18

-0.30

(-0.61%)

At close: February 25 at 6:40:37 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	49.48	49.41	48.93	49.18	49.18	9,219
Feb 24, 2025	49.18	49.58	49.18	49.48	49.48	7,060
Feb 21, 2025	50.40	50.55	49.44	49.81	49.81	5,637
Feb 20, 2025	49.87	50.75	50.20	50.25	50.25	16,926
Feb 19, 2025	51.19	51.15	49.82	50.16	50.16	15,350
Feb 18, 2025	52.00	52.15	51.20	51.33	51.33	3,650
Feb 17, 2025	51.83	52.75	51.15	52.10	52.10	23,369
Feb 14, 2025	53.03	53.75	51.90	52.45	52.45	102,094
Feb 13, 2025	55.22	53.80	51.05	53.28	53.28	33,909
Feb 12, 2025	54.15	54.65	53.85	54.10	54.10	36,521
Feb 11, 2025	54.25	54.75	53.85	54.25	54.25	16,461
Feb 10, 2025	54.20	54.75	54.30	54.40	54.40	8,070
Feb 7, 2025	54.05	55.10	54.05	54.10	54.10	3,327
Feb 6, 2025	53.42	53.95	53.25	53.53	53.53	12,056
Feb 5, 2025	53.28	53.40	52.85	53.42	53.42	6,743
Feb 4, 2025	54.10	54.20	53.45	54.00	54.00	107,626
Feb 3, 2025	53.58	54.45	53.35	53.92	53.92	10,825
Jan 31, 2025	55.08	55.40	54.55	55.28	55.28	12,728
Jan 30, 2025	54.65	55.35	54.45	54.95	54.95	61,394
Jan 29, 2025	54.40	55.05	54.15	54.60	54.60	89,462
Jan 28, 2025	54.60	54.80	53.70	54.45	54.45	17,003
Jan 27, 2025	54.70	55.65	54.30	54.60	54.60	5,239
Jan 24, 2025	55.03	56.30	55.10	55.38	55.38	4,974
Jan 23, 2025	55.03	55.50	54.85	55.08	55.08	91,607
Jan 22, 2025	56.20	56.00	55.25	55.92	55.92	11,752
Jan 21, 2025	56.75	56.40	55.55	56.20	56.20	6,200
Jan 20, 2025	56.50	56.95	55.95	56.25	56.25	16,822
Jan 17, 2025	55.88	56.95	55.70	56.05	56.05	10,188
Jan 16, 2025	54.70	55.85	54.45	54.90	54.90	9,173
Jan 15, 2025	53.63	54.65	53.80	54.00	54.00	7,057
Jan 14, 2025	53.17	54.10	53.55	53.83	53.83	25,846
Jan 13, 2025	55.28	54.60	53.35	53.78	53.78	16,612
Jan 10, 2025	55.38	55.80	54.45	55.53	55.53	27,356
Jan 9, 2025	55.13	55.45	54.70	54.95	54.95	22,733
Jan 8, 2025	57.08	56.65	54.10	54.80	54.80	13,673
Jan 7, 2025	58.95	59.30	56.55	57.28	57.28	8,543
Jan 6, 2025	58.40	59.30	58.75	59.08	59.08	4,823
Jan 3, 2025	58.75	59.15	58.65	58.85	58.85	6,223
Jan 2, 2025	58.90	59.10	58.45	58.80	58.80	5,974
Dec 31, 2024	57.58	58.41	58.15	58.20	58.20	170
Dec 30, 2024	58.20	58.70	58.00	58.35	58.35	5,693
Dec 27, 2024	58.45	59.00	58.60	58.70	58.70	5,717
Dec 24, 2024	58.00	59.60	57.10	58.35	58.35	198
Dec 23, 2024	58.40	58.60	58.20	58.50	58.50	8,319
Dec 20, 2024	58.75	58.90	58.05	58.50	58.50	16,884
Dec 19, 2024	60.00	60.10	58.85	59.03	59.03	193,259
Dec 18, 2024	60.65	60.95	60.55	60.70	60.70	10,371
Dec 17, 2024	60.45	60.90	60.05	60.35	60.35	8,359
Dec 16, 2024	60.50	60.70	59.85	59.78	59.78	7,602
Dec 13, 2024	61.17	61.55	60.65	61.22	61.22	18,456
Dec 12, 2024	61.47	61.95	61.20	61.78	61.78	14,306
Dec 11, 2024	62.80	62.30	61.80	62.05	62.05	15,811
Dec 10, 2024	62.40	62.35	61.80	61.72	61.72	17,306
Dec 9, 2024	63.63	63.90	62.00	62.80	62.80	12,047
Dec 6, 2024	63.22	63.65	63.23	63.38	63.38	17,469
Dec 5, 2024	64.15	64.70	63.20	63.38	63.38	18,589
Dec 4, 2024	63.58	64.00	63.25	63.03	63.03	6,596
Dec 3, 2024	62.25	63.75	62.80	63.72	63.72	7,414
Dec 2, 2024	62.60	63.20	62.40	62.85	62.85	6,856
Nov 29, 2024	62.00	62.70	61.95	62.10	62.10	9,980
Nov 28, 2024	62.45	62.50	62.00	62.20	62.20	37,373
Nov 27, 2024	62.10	62.25	61.90	62.20	62.20	26,013
Nov 26, 2024	61.47	62.35	61.40	62.20	62.20	83,361
Nov 25, 2024	62.30	62.35	61.75	62.25	62.25	11,999
Nov 22, 2024	61.92	62.55	61.70	62.25	62.25	9,188
Nov 21, 2024	61.63	61.90	60.95	61.42	61.42	9,769
Nov 20, 2024	62.00	62.65	60.90	61.47	61.47	59,802
Nov 19, 2024	62.60	63.20	61.40	62.25	62.25	23,288
Nov 18, 2024	63.03	63.40	62.75	63.13	63.13	2,181
Nov 15, 2024	64.55	64.65	62.80	63.63	63.63	2,136
Nov 14, 2024	64.80	65.15	64.40	64.70	64.70	15,083
Nov 13, 2024	64.95	65.10	64.05	64.85	64.85	2,615
Nov 12, 2024	66.55	66.55	65.00	65.43	65.43	61,343
Nov 11, 2024	65.13	66.85	65.25	66.25	66.25	9,540
Nov 8, 2024	65.22	66.20	65.10	65.68	65.68	31,612
Nov 7, 2024	64.15	65.40	64.35	64.75	64.75	96,160
Nov 6, 2024	66.10	66.75	64.60	65.13	65.13	16,438
Nov 5, 2024	64.95	65.70	64.70	64.85	64.85	41,563
Nov 4, 2024	64.70	65.05	64.80	64.75	64.75	6,154
Nov 1, 2024	63.78	64.70	63.94	64.10	64.10	41,282
Oct 31, 2024	63.67	63.92	63.03	63.58	63.58	10,882
Oct 30, 2024	64.85	64.65	64.00	64.60	64.60	44,243
Oct 29, 2024	64.95	65.25	64.70	65.32	65.32	16,257
Oct 28, 2024	64.05	65.15	64.00	65.03	65.03	9,821
Oct 25, 2024	64.00	64.40	63.80	63.88	63.88	51,205
Oct 24, 2024	64.45	64.45	64.10	64.45	64.45	4,280
Oct 23, 2024	64.55	64.65	64.10	64.50	64.50	6,228
Oct 22, 2024	65.22	65.00	63.80	64.20	64.20	10,681
Oct 21, 2024	66.45	66.00	65.00	65.93	65.93	6,993
Oct 18, 2024	66.00	66.20	65.90	66.05	66.05	116,306
Oct 17, 2024	65.78	66.15	65.75	66.00	66.00	85,679
Oct 16, 2024	65.03	66.20	65.20	65.32	65.32	5,897
Oct 15, 2024	64.20	65.95	64.90	65.78	65.78	18,994
Oct 14, 2024	65.03	64.55	63.80	63.92	63.92	82,003
Oct 11, 2024	64.20	64.35	63.95	64.00	64.00	10,524
Oct 10, 2024	64.95	64.55	63.85	64.35	64.35	12,582
Oct 9, 2024	64.05	64.90	64.30	64.50	64.50	232,621
Oct 8, 2024	63.08	63.60	63.25	63.42	63.42	204,359
Oct 7, 2024	64.50	64.60	63.50	63.58	63.58	8,800
Oct 4, 2024	63.78	64.35	63.40	64.25	64.25	25,947
Oct 3, 2024	62.50	63.40	62.70	63.28	63.28	14,420
Oct 2, 2024	62.50	62.70	62.00	62.55	62.55	340,629
Oct 1, 2024	62.20	63.40	62.40	63.17	63.17	11,830
Sep 30, 2024	61.53	62.22	61.50	61.67	61.67	162,502
Sep 27, 2024	61.53	62.00	61.38	61.63	61.63	35,997
Sep 26, 2024	62.95	62.90	61.55	62.40	62.40	63,209
Sep 25, 2024	63.78	63.50	61.70	61.72	61.72	111,449
Sep 24, 2024	63.92	64.45	63.30	63.92	63.92	369,290
Sep 23, 2024	64.00	63.60	62.90	63.17	63.17	13,610
Sep 20, 2024	64.75	64.05	63.15	63.88	63.88	5,913
Sep 19, 2024	62.65	64.05	62.65	63.63	63.63	9,600
Sep 18, 2024	64.00	64.35	62.05	62.40	62.40	444,306
Sep 17, 2024	65.07	65.30	64.80	65.22	65.22	506,829
Sep 16, 2024	65.07	65.20	64.75	65.07	65.07	4,277
Sep 13, 2024	65.03	65.30	64.90	64.85	64.85	6,817
Sep 12, 2024	65.03	65.40	64.80	65.22	65.22	5,734
Sep 11, 2024	64.30	64.70	64.05	64.35	64.35	20,814
Sep 10, 2024	65.28	64.85	64.30	64.35	64.35	6,550
Sep 9, 2024	64.55	64.75	64.05	64.20	64.20	10,493
Sep 6, 2024	63.88	64.85	63.70	64.05	64.05	13,382
Sep 5, 2024	64.70	65.20	64.10	64.70	64.70	610,936
Sep 4, 2024	63.83	65.10	63.75	64.65	64.65	22,506
Sep 3, 2024	66.25	66.65	65.40	65.32	65.32	9,040
Sep 2, 2024	66.85	66.80	65.75	65.63	65.63	8,956
Aug 30, 2024	65.93	66.31	65.70	65.57	65.57	18,343
Aug 29, 2024	65.75	66.05	65.25	65.93	65.93	23,772
Aug 28, 2024	64.10	65.35	64.30	65.18	65.18	21,062
Aug 27, 2024	64.10	64.10	63.75	64.00	64.00	29,868
Aug 23, 2024	63.58	64.35	63.60	63.83	63.83	3,971
Aug 22, 2024	63.28	63.95	63.45	63.38	63.38	6,560
Aug 21, 2024	63.47	63.70	63.05	63.17	63.17	7,908
Aug 20, 2024	64.00	63.80	63.04	63.28	63.28	7,373
Aug 19, 2024	62.85	63.75	61.25	63.47	63.47	7,742
Aug 16, 2024	63.08	63.00	62.80	63.22	63.22	4,306
Aug 15, 2024	63.03	63.35	62.55	63.03	63.03	6,572
Aug 14, 2024	63.03	63.05	62.65	62.80	62.80	2,987
Aug 13, 2024	61.63	62.90	62.05	62.10	62.10	3,100
Aug 12, 2024	61.58	62.30	61.95	62.20	62.20	3,979
Aug 9, 2024	62.35	62.10	61.40	61.42	61.42	10,786
Aug 8, 2024	62.75	62.65	61.50	62.30	62.30	4,850
Aug 7, 2024	61.17	62.80	61.25	62.00	62.00	7,233
Aug 6, 2024	61.53	61.65	60.60	61.47	61.47	9,037
Aug 5, 2024	61.88	62.05	59.95	60.25	60.25	13,153
Aug 2, 2024	63.47	64.20	62.50	63.03	63.03	80,994
Aug 1, 2024	66.25	65.90	63.95	64.65	64.65	21,297
Jul 31, 2024	65.53	66.25	64.90	65.88	65.88	11,342
Jul 30, 2024	65.72	66.00	65.00	66.00	66.00	11,229
Jul 29, 2024	66.05	65.90	64.95	65.13	65.13	3,643
Jul 26, 2024	63.42	66.05	64.30	65.28	65.28	10,628
Jul 25, 2024	62.05	64.30	60.85	63.47	63.47	75,865
Jul 24, 2024	63.53	63.90	63.25	63.47	63.47	10,789
Jul 23, 2024	63.03	63.85	63.35	63.67	63.67	93,848
Jul 22, 2024	62.85	63.45	62.80	62.85	62.85	14,077
Jul 19, 2024	62.65	62.85	62.15	62.70	62.70	6,914
Jul 18, 2024	61.67	63.15	61.70	63.03	63.03	108,770
Jul 17, 2024	62.05	62.55	61.60	62.60	62.60	5,590
Jul 16, 2024	61.83	62.25	61.60	61.42	61.42	5,184
Jul 15, 2024	62.20	62.80	61.85	62.30	62.30	212,786
Jul 12, 2024	61.42	62.40	61.00	61.58	61.58	110,817
Jul 11, 2024	61.22	61.45	60.80	61.28	61.28	8,620
Jul 10, 2024	60.40	61.10	60.50	60.45	60.45	59,462
Jul 9, 2024	60.40	60.70	60.05	60.30	60.30	11,961
Jul 8, 2024	59.47	60.00	59.35	59.92	59.92	56,109
Jul 5, 2024	59.47	59.60	59.05	59.28	59.28	6,522
Jul 4, 2024	59.42	59.40	59.10	59.17	59.17	1,229
Jul 3, 2024	59.28	59.65	59.00	59.42	59.42	4,763
Jul 2, 2024	59.72	59.65	59.05	59.03	59.03	32,218
Jul 1, 2024	58.95	60.00	59.20	59.58	59.58	10,796
Jun 28, 2024	59.78	59.80	58.80	59.38	59.38	4,967
Jun 27, 2024	57.83	59.35	58.00	58.90	58.90	12,145
Jun 26, 2024	60.35	60.30	57.30	57.63	57.63	159,788
Jun 25, 2024	60.90	60.50	59.85	60.30	60.30	387,748
Jun 24, 2024	60.80	60.95	60.15	60.70	60.70	3,466
Jun 21, 2024	60.35	61.20	59.80	60.40	60.40	58,629
Jun 20, 2024	59.83	60.55	58.60	60.45	60.45	18,531
Jun 19, 2024	59.03	59.80	58.80	59.63	59.63	9,834
Jun 18, 2024	59.92	59.60	59.00	59.53	59.53	7,188
Jun 17, 2024	58.80	59.65	58.65	58.90	58.90	4,226
Jun 14, 2024	59.42	59.65	57.70	58.65	58.65	12,871
Jun 13, 2024	59.47	60.10	59.20	59.92	59.92	40,601
Jun 12, 2024	59.47	60.20	59.10	59.53	59.53	4,327
Jun 11, 2024	59.53	60.15	58.80	58.90	58.90	8,193
Jun 10, 2024	59.38	59.55	57.90	59.42	59.42	302,324
Jun 7, 2024	61.53	62.00	58.65	58.95	58.95	16,717
Jun 6, 2024	62.10	62.55	61.85	61.92	61.92	5,676
Jun 5, 2024	61.17	61.70	60.15	61.53	61.53	15,244
Jun 4, 2024	60.50	61.00	58.35	60.75	60.75	2,653
Jun 3, 2024	60.45	61.05	60.20	60.50	60.50	372,739
May 31, 2024	60.80	60.70	59.70	60.55	60.55	318,836
May 30, 2024	60.90	61.10	59.90	60.55	60.55	3,973
May 29, 2024	61.58	61.40	60.65	61.13	61.13	3,640
May 28, 2024	62.25	62.30	61.25	62.05	62.05	3,362
May 24, 2024	61.17	62.00	60.25	62.10	62.10	2,230
May 23, 2024	60.20	60.95	59.85	60.90	60.90	3,288
May 22, 2024	59.78	60.05	58.45	59.63	59.63	2,843
May 21, 2024	60.00	59.90	59.30	59.47	59.47	3,065
May 20, 2024	59.58	59.75	59.50	59.58	59.58	4,955
May 17, 2024	59.58	60.22	59.30	59.63	59.63	156,147
May 16, 2024	60.55	61.00	59.75	60.75	60.75	3,442
May 15, 2024	60.65	60.95	60.50	60.60	60.60	904,707
May 14, 2024	60.50	60.65	59.75	60.50	60.50	191,847
May 13, 2024	60.75	60.90	59.90	59.88	59.88	21,525
May 10, 2024	0.85 Dividend
May 10, 2024	60.05	60.80	58.50	60.65	60.65	3,892
May 9, 2024	60.70	60.65	59.90	60.25	59.40	453,668
May 8, 2024	61.38	60.90	60.50	60.75	59.89	94,369
May 7, 2024	60.50	60.95	60.35	60.80	59.94	7,011
May 3, 2024	59.58	60.05	59.60	60.25	59.40	6,823
May 2, 2024	57.47	60.30	58.10	59.88	59.03	11,006
May 1, 2024	59.03	59.03	59.03	59.03	58.19	-
Apr 30, 2024	60.50	60.00	56.45	59.03	58.19	451,470
Apr 29, 2024	61.22	61.25	60.60	61.13	60.26	149,252
Apr 26, 2024	60.65	61.20	60.55	60.80	59.94	43,947
Apr 25, 2024	59.47	60.70	59.50	60.50	59.65	115,229
Apr 24, 2024	60.25	60.60	59.00	60.40	59.55	25,635
Apr 23, 2024	59.47	60.20	58.75	59.92	59.08	546,700
Apr 22, 2024	59.33	59.55	58.80	59.08	58.24	45,133
Apr 19, 2024	58.00	59.30	58.15	58.85	58.02	30,163
Apr 18, 2024	60.00	59.95	58.80	59.03	58.19	91,796
Apr 17, 2024	59.63	60.15	59.35	59.58	58.73	37,264
Apr 16, 2024	58.95	59.95	58.20	59.92	59.08	37,976
Apr 15, 2024	59.17	60.10	58.85	59.47	58.64	1,229,365
Apr 12, 2024	59.67	60.00	59.25	59.72	58.88	200,438
Apr 11, 2024	58.95	59.80	58.75	59.42	58.59	27,459
Apr 10, 2024	58.80	59.60	58.50	59.53	58.69	18,997
Apr 9, 2024	59.17	59.55	58.15	59.03	58.19	37,935
Apr 8, 2024	59.33	59.40	58.55	58.90	58.07	13,202
Apr 5, 2024	58.00	59.00	57.55	58.55	57.72	31,798
Apr 4, 2024	58.05	58.35	57.85	58.15	57.33	21,467
Apr 3, 2024	57.92	58.05	57.45	57.88	57.06	18,266
Apr 2, 2024	56.95	57.70	56.40	56.90	56.10	19,477
Mar 28, 2024	56.65	56.90	56.60	56.65	55.85	27,145
Mar 27, 2024	57.03	57.20	56.60	57.03	56.22	27,434
Mar 26, 2024	56.90	57.20	56.85	57.28	56.47	15,774
Mar 25, 2024	57.28	57.50	56.80	57.42	56.61	20,390
Mar 22, 2024	57.58	57.60	57.25	57.13	56.32	10,660
Mar 21, 2024	57.47	57.95	57.10	57.72	56.91	20,904
Mar 20, 2024	57.03	57.50	56.70	57.63	56.81	12,707
Mar 19, 2024	56.35	56.65	56.25	56.25	55.46	14,450
Mar 18, 2024	56.70	57.25	55.80	56.45	55.65	17,815
Mar 15, 2024	57.78	57.60	55.95	57.33	56.52	67,900
Mar 14, 2024	57.08	57.35	57.00	57.22	56.42	534,128
Mar 13, 2024	56.35	57.35	56.60	56.90	56.10	68,933
Mar 12, 2024	56.50	57.25	56.30	56.70	55.90	85,719
Mar 11, 2024	56.60	56.30	54.40	55.72	54.94	42,432
Mar 8, 2024	55.92	56.50	56.00	56.00	55.21	9,548
Mar 7, 2024	55.33	56.15	55.05	56.20	55.41	68,635
Mar 6, 2024	54.50	55.90	54.80	55.63	54.84	313,266
Mar 5, 2024	54.60	55.30	54.25	55.22	54.45	17,758
Mar 4, 2024	54.65	55.10	53.90	55.03	54.25	42,389
Mar 1, 2024	54.10	54.55	54.00	54.05	53.29	143,283
Feb 29, 2024	54.30	54.65	53.40	53.47	52.72	118,283
Feb 28, 2024	53.47	54.15	53.30	53.83	53.07	399,604
Feb 27, 2024	54.20	54.15	53.75	54.15	53.39	75,793
Feb 26, 2024	53.17	54.05	53.20	53.22	52.47	54,252

RNWH.L Renew Holdings plc

706.00

+0.57%

INSTAL.ST Instalco AB (publ)

34.36

+3.68%

FGR.PA Eiffage SA

90.44

-0.42%

DG.PA Vinci SA

109.45

+0.14%