Amsterdam - Delayed Quote EUR

Arcadis NV (ARCAD.AS)

Compare
63.85 -0.55 (-0.85%)
At close: September 6 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 64.30 64.90 63.70 63.85 63.85 187,045
Sep 5, 2024 64.75 65.05 64.05 64.40 64.40 128,887
Sep 4, 2024 64.75 65.40 63.65 64.65 64.65 308,986
Sep 3, 2024 66.15 66.60 65.25 65.65 65.65 137,215
Sep 2, 2024 66.65 66.65 65.65 66.10 66.10 191,289
Aug 30, 2024 65.40 66.40 65.40 66.30 66.30 174,191
Aug 29, 2024 64.90 66.20 64.70 65.90 65.90 236,928
Aug 28, 2024 64.25 65.40 64.25 65.15 65.15 592,643
Aug 27, 2024 63.95 64.20 63.65 64.00 64.00 125,990
Aug 26, 2024 63.95 64.20 63.50 64.00 64.00 93,083
Aug 23, 2024 63.85 64.05 63.50 64.00 64.00 71,404
Aug 22, 2024 63.10 64.00 63.10 63.65 63.65 89,628
Aug 21, 2024 63.10 63.70 63.05 63.50 63.50 111,158
Aug 20, 2024 63.40 63.80 63.00 63.20 63.20 165,666
Aug 19, 2024 62.75 63.75 62.50 63.35 63.35 100,627
Aug 16, 2024 63.20 63.25 62.60 63.00 63.00 460,878
Aug 15, 2024 63.00 63.70 62.40 63.10 63.10 405,171
Aug 14, 2024 63.00 63.05 62.60 62.90 62.90 142,662
Aug 13, 2024 62.05 62.95 62.05 62.85 62.85 160,271
Aug 12, 2024 62.10 62.55 61.95 61.95 61.95 101,771
Aug 9, 2024 61.45 62.25 61.40 62.00 62.00 116,261
Aug 8, 2024 62.65 62.75 61.30 61.30 61.30 232,340
Aug 7, 2024 61.25 62.95 61.10 62.75 62.75 203,441
Aug 6, 2024 61.60 61.70 60.60 61.05 61.05 312,213
Aug 5, 2024 61.15 62.30 59.90 61.00 61.00 387,082
Aug 2, 2024 64.15 64.45 62.40 62.80 62.80 308,970
Aug 1, 2024 65.75 65.80 63.90 64.50 64.50 242,934
Jul 31, 2024 65.80 66.25 64.85 65.95 65.95 452,947
Jul 30, 2024 65.30 66.15 65.05 65.70 65.70 204,667
Jul 29, 2024 66.15 66.15 64.85 65.15 65.15 295,733
Jul 26, 2024 64.50 66.05 63.85 66.05 66.05 206,425
Jul 25, 2024 62.90 64.65 62.55 64.00 64.00 417,522
Jul 24, 2024 63.55 63.95 63.25 63.25 63.25 182,548
Jul 23, 2024 63.65 63.95 63.20 63.55 63.55 328,752
Jul 22, 2024 62.90 63.45 62.80 63.45 63.45 225,798
Jul 19, 2024 62.85 62.90 62.00 62.60 62.60 250,778
Jul 18, 2024 62.10 63.15 61.55 62.60 62.60 208,641
Jul 17, 2024 61.75 62.70 61.50 62.25 62.25 227,358
Jul 16, 2024 61.80 62.05 61.25 62.00 62.00 122,000
Jul 15, 2024 62.25 62.85 61.85 61.85 61.85 164,305
Jul 12, 2024 61.60 62.40 60.95 62.40 62.40 319,603
Jul 11, 2024 61.10 61.50 60.70 61.40 61.40 351,729
Jul 10, 2024 60.80 61.10 60.50 61.10 61.10 245,209
Jul 9, 2024 60.20 60.85 59.95 60.50 60.50 256,264
Jul 8, 2024 59.35 60.05 59.10 60.00 60.00 228,126
Jul 5, 2024 59.40 59.70 59.05 59.30 59.30 155,023
Jul 4, 2024 59.15 59.50 59.00 59.40 59.40 65,824
Jul 3, 2024 59.40 59.85 58.80 59.00 59.00 295,378
Jul 2, 2024 59.40 59.75 58.85 59.30 59.30 199,993
Jul 1, 2024 59.65 60.10 59.15 59.65 59.65 199,956
Jun 28, 2024 59.40 60.05 58.75 59.15 59.15 240,341
Jun 27, 2024 58.00 59.65 58.00 59.15 59.15 382,057
Jun 26, 2024 60.20 60.40 57.15 58.00 58.00 472,028
Jun 25, 2024 60.40 60.55 59.85 59.85 59.85 176,034
Jun 24, 2024 60.75 60.95 60.30 60.45 60.45 211,575
Jun 21, 2024 60.60 61.10 59.75 60.60 60.60 358,451
Jun 20, 2024 59.85 61.00 58.55 60.55 60.55 502,370
Jun 19, 2024 59.60 60.05 58.70 59.70 59.70 312,432
Jun 18, 2024 59.35 59.65 58.80 59.60 59.60 340,281
Jun 17, 2024 58.85 59.65 58.55 58.85 58.85 138,534
Jun 14, 2024 59.60 59.80 57.70 58.70 58.70 330,678
Jun 13, 2024 59.90 60.05 59.15 59.60 59.60 147,013
Jun 12, 2024 59.30 60.30 59.05 59.80 59.80 146,151
Jun 11, 2024 59.75 60.20 58.80 59.25 59.25 217,921
Jun 10, 2024 58.60 59.60 58.40 59.55 59.55 212,737
Jun 7, 2024 61.85 62.10 58.55 58.95 58.95 451,675
Jun 6, 2024 62.10 62.70 61.75 62.05 62.05 128,128
Jun 5, 2024 60.55 61.85 60.50 61.65 61.65 213,507
Jun 4, 2024 60.60 61.40 60.15 60.55 60.55 192,566
Jun 3, 2024 60.65 61.10 60.05 60.45 60.45 153,673
May 31, 2024 60.55 60.65 59.70 60.05 60.05 348,791
May 30, 2024 60.90 61.20 59.90 60.55 60.55 216,101
May 29, 2024 61.20 61.65 60.35 61.05 61.05 157,154
May 28, 2024 62.05 62.50 61.25 61.35 61.35 115,784
May 27, 2024 62.00 62.25 61.70 62.00 62.00 79,298
May 24, 2024 60.55 62.05 60.30 61.90 61.90 193,911
May 23, 2024 60.10 61.00 59.85 60.80 60.80 119,084
May 22, 2024 59.90 60.15 59.45 60.00 60.00 279,339
May 21, 2024 59.50 60.00 59.40 59.85 59.85 172,005
May 20, 2024 59.65 59.75 59.40 59.55 59.55 160,166
May 17, 2024 59.55 60.45 59.30 59.70 59.70 250,790
May 16, 2024 60.60 60.75 59.75 59.75 59.75 235,792
May 15, 2024 60.65 60.90 60.45 60.60 60.60 150,532
May 14, 2024 60.60 60.80 59.60 60.45 60.45 213,482
May 13, 2024 60.70 60.95 59.90 60.65 60.65 194,285
May 10, 2024 0.85 Dividend
May 10, 2024 60.00 60.95 59.65 60.75 60.75 156,652
May 9, 2024 60.50 60.75 60.10 60.70 59.85 116,319
May 8, 2024 60.70 60.95 60.50 60.60 59.75 175,798
May 7, 2024 60.70 61.05 60.30 60.60 59.75 249,903
May 6, 2024 60.20 60.60 60.05 60.50 59.65 138,470
May 3, 2024 59.65 60.40 59.40 60.00 59.16 180,445
May 2, 2024 58.15 60.35 58.15 59.15 58.32 319,005
Apr 30, 2024 58.95 61.60 56.80 58.15 57.34 758,260
Apr 29, 2024 61.20 61.25 60.40 60.50 59.65 314,362
Apr 26, 2024 61.00 61.10 60.35 60.95 60.10 192,762
Apr 25, 2024 60.00 60.90 59.35 60.55 59.70 398,653
Apr 24, 2024 60.50 60.60 59.65 60.00 59.16 203,868
Apr 23, 2024 59.25 60.20 58.35 60.15 59.31 235,059
Apr 22, 2024 59.00 59.60 58.75 59.30 58.47 180,677
Apr 19, 2024 58.70 59.45 58.00 58.70 57.88 182,803
Apr 18, 2024 59.95 60.05 58.85 59.15 58.32 197,120
Apr 17, 2024 59.60 60.20 59.35 59.55 58.72 146,045
Apr 16, 2024 58.35 60.10 58.10 59.60 58.77 192,175
Apr 15, 2024 59.50 59.70 58.85 59.05 58.22 132,392
Apr 12, 2024 59.75 60.10 59.20 59.50 58.67 117,171
Apr 11, 2024 59.30 59.80 58.60 59.45 58.62 163,470
Apr 10, 2024 58.80 59.75 58.50 59.40 58.57 148,504
Apr 9, 2024 59.00 59.75 58.00 58.90 58.08 291,632
Apr 8, 2024 58.85 59.45 58.50 59.10 58.27 117,575
Apr 5, 2024 57.55 59.00 57.55 59.00 58.17 135,174
Apr 4, 2024 58.00 58.45 57.75 58.25 57.43 135,898
Apr 3, 2024 57.70 58.20 57.45 58.00 57.19 160,817
Apr 2, 2024 56.95 57.75 56.90 57.65 56.84 150,211
Mar 28, 2024 56.70 57.00 56.45 56.75 55.96 100,409
Mar 27, 2024 56.95 57.25 56.55 56.65 55.86 127,381
Mar 26, 2024 56.85 57.30 56.85 56.90 56.10 86,743
Mar 25, 2024 57.30 57.50 56.75 56.90 56.10 95,307
Mar 22, 2024 57.30 57.70 57.25 57.45 56.65 65,320
Mar 21, 2024 57.90 57.90 57.00 57.35 56.55 111,656
Mar 20, 2024 56.70 57.65 56.70 57.25 56.45 77,076
Mar 19, 2024 56.25 56.65 56.15 56.65 55.86 98,388
Mar 18, 2024 57.10 57.25 55.80 56.30 55.51 112,499
Mar 15, 2024 57.25 57.60 56.95 56.95 56.15 229,670
Mar 14, 2024 57.15 57.35 56.90 57.30 56.50 64,772
Mar 13, 2024 56.95 57.15 56.55 57.10 56.30 145,273
Mar 12, 2024 56.60 57.30 56.30 56.75 55.96 173,918
Mar 11, 2024 55.65 56.40 55.55 56.10 55.31 120,567
Mar 8, 2024 55.95 56.55 55.85 56.30 55.51 106,641
Mar 7, 2024 55.35 56.35 55.25 55.95 55.17 123,196
Mar 6, 2024 54.80 55.90 54.65 55.90 55.12 163,372
Mar 5, 2024 54.60 55.35 54.55 54.85 54.08 171,260
Mar 4, 2024 54.40 55.10 54.20 55.10 54.33 119,941
Mar 1, 2024 54.05 54.55 54.00 54.40 53.64 73,630
Feb 29, 2024 54.30 54.30 53.40 53.90 53.15 309,710
Feb 28, 2024 53.30 54.20 52.85 54.20 53.44 179,437
Feb 27, 2024 54.15 54.20 53.75 53.75 53.00 122,310
Feb 26, 2024 53.30 54.05 53.20 54.05 53.29 149,925
Feb 23, 2024 52.00 53.10 51.55 53.05 52.31 199,327
Feb 22, 2024 51.30 52.50 50.20 52.20 51.47 245,539
Feb 21, 2024 49.86 50.15 49.62 50.05 49.35 159,954
Feb 20, 2024 50.45 50.45 49.66 49.90 49.20 135,408
Feb 19, 2024 50.00 50.60 49.54 50.30 49.60 95,643
Feb 16, 2024 50.05 50.25 49.82 50.10 49.40 105,012
Feb 15, 2024 49.68 50.10 49.40 49.86 49.16 62,737
Feb 14, 2024 48.46 49.92 48.38 49.36 48.67 109,884
Feb 13, 2024 48.60 48.86 47.72 48.66 47.98 134,032
Feb 12, 2024 49.10 49.28 48.58 48.80 48.12 114,491
Feb 9, 2024 50.20 50.20 48.46 48.90 48.22 251,755
Feb 8, 2024 50.00 50.35 49.86 49.98 49.28 121,505
Feb 7, 2024 50.00 50.35 49.76 49.92 49.22 106,795
Feb 6, 2024 49.70 50.35 49.70 49.94 49.24 110,556
Feb 5, 2024 50.50 50.50 49.70 49.96 49.26 154,085
Feb 2, 2024 50.55 50.60 50.00 50.10 49.40 61,397
Feb 1, 2024 50.80 50.90 49.98 50.15 49.45 113,170
Jan 31, 2024 50.35 51.45 50.30 50.95 50.24 182,552
Jan 30, 2024 49.92 50.50 49.80 50.50 49.79 139,309
Jan 29, 2024 50.15 50.20 49.76 49.92 49.22 96,140
Jan 26, 2024 49.44 50.30 49.36 50.15 49.45 103,606
Jan 25, 2024 49.50 49.72 49.10 49.48 48.79 99,715
Jan 24, 2024 49.10 49.84 48.90 49.60 48.91 123,395
Jan 23, 2024 48.96 49.22 48.68 48.92 48.23 68,668
Jan 22, 2024 48.58 49.10 48.58 48.98 48.29 89,192
Jan 19, 2024 49.26 49.40 48.50 48.50 47.82 169,220
Jan 18, 2024 48.68 49.08 47.24 49.02 48.33 172,972
Jan 17, 2024 48.12 48.50 47.86 48.50 47.82 110,293
Jan 16, 2024 48.78 48.96 48.12 48.60 47.92 95,454
Jan 15, 2024 49.28 49.46 48.90 48.98 48.29 113,752
Jan 12, 2024 48.80 49.54 48.80 49.44 48.75 98,595
Jan 11, 2024 49.00 49.54 48.48 48.48 47.80 120,297
Jan 10, 2024 48.48 48.84 48.30 48.72 48.04 94,665
Jan 9, 2024 48.18 48.24 47.86 48.16 47.49 88,247
Jan 8, 2024 47.56 48.04 47.10 47.98 47.31 85,776
Jan 5, 2024 47.70 47.70 46.88 47.46 46.80 92,877
Jan 4, 2024 47.36 47.84 47.20 47.76 47.09 110,573
Jan 3, 2024 48.22 48.50 47.08 47.46 46.80 276,344
Jan 2, 2024 49.20 49.50 48.18 48.54 47.86 183,649
Dec 29, 2023 48.72 49.32 48.62 48.84 48.16 176,224
Dec 28, 2023 48.52 48.70 48.32 48.54 47.86 74,537
Dec 27, 2023 48.04 48.48 48.04 48.44 47.76 94,604
Dec 22, 2023 47.74 48.20 47.70 48.00 47.33 118,006
Dec 21, 2023 47.40 48.00 47.26 47.96 47.29 100,396
Dec 20, 2023 47.68 47.92 47.58 47.76 47.09 94,812
Dec 19, 2023 47.32 47.74 47.32 47.66 46.99 112,038
Dec 18, 2023 47.24 47.70 47.08 47.24 46.58 148,628
Dec 15, 2023 47.48 47.76 47.20 47.44 46.78 224,517
Dec 14, 2023 47.14 47.88 47.14 47.32 46.66 182,150
Dec 13, 2023 46.98 47.16 46.82 46.82 46.16 126,845
Dec 12, 2023 46.78 47.16 46.78 46.92 46.26 196,712
Dec 11, 2023 46.96 46.96 46.46 46.76 46.11 96,566
Dec 8, 2023 46.60 46.80 46.44 46.62 45.97 123,387
Dec 7, 2023 46.68 46.82 46.50 46.54 45.89 136,884
Dec 6, 2023 46.74 47.10 46.70 46.70 46.05 89,227
Dec 5, 2023 46.00 46.70 46.00 46.54 45.89 137,100
Dec 4, 2023 46.24 46.52 45.74 46.10 45.45 175,106
Dec 1, 2023 46.24 46.58 46.12 46.26 45.61 135,904
Nov 30, 2023 46.14 46.44 45.98 46.06 45.42 338,707
Nov 29, 2023 46.26 46.74 46.22 46.38 45.73 181,081
Nov 28, 2023 46.38 46.48 46.20 46.40 45.75 93,773
Nov 27, 2023 46.12 46.50 46.12 46.28 45.63 133,635
Nov 24, 2023 46.04 46.20 45.84 46.10 45.45 85,694
Nov 23, 2023 45.78 46.22 45.70 46.04 45.40 87,524
Nov 22, 2023 45.60 46.26 45.60 45.78 45.14 260,620
Nov 21, 2023 45.20 45.88 45.20 45.54 44.90 202,323
Nov 20, 2023 44.98 45.36 44.68 45.00 44.37 161,216
Nov 17, 2023 44.74 45.34 44.70 44.82 44.19 232,098
Nov 16, 2023 44.44 45.16 43.88 44.36 43.74 313,368
Nov 15, 2023 43.50 43.92 42.70 42.90 42.30 325,741
Nov 14, 2023 42.62 43.52 42.62 43.26 42.65 118,660
Nov 13, 2023 42.64 42.82 42.38 42.68 42.08 185,338
Nov 10, 2023 42.64 42.76 42.28 42.44 41.85 179,277
Nov 9, 2023 42.20 43.00 42.00 42.86 42.26 108,636
Nov 8, 2023 40.74 42.06 40.74 42.06 41.47 211,425
Nov 7, 2023 40.70 41.26 40.70 41.16 40.58 75,963
Nov 6, 2023 41.00 41.28 40.68 41.04 40.47 257,486
Nov 3, 2023 41.00 41.42 40.88 41.14 40.56 227,498
Nov 2, 2023 40.64 41.24 40.54 41.02 40.45 216,897
Nov 1, 2023 39.90 40.48 39.76 40.40 39.83 165,299
Oct 31, 2023 38.88 40.34 38.82 39.92 39.36 308,015
Oct 30, 2023 38.54 39.06 38.50 38.78 38.24 139,068
Oct 27, 2023 38.36 38.60 37.92 38.40 37.86 124,866
Oct 26, 2023 37.42 38.74 37.24 38.24 37.70 158,875
Oct 25, 2023 37.76 37.84 37.28 37.42 36.90 196,253
Oct 24, 2023 37.90 38.04 37.44 37.80 37.27 109,153
Oct 23, 2023 37.86 38.12 37.40 37.78 37.25 146,034
Oct 20, 2023 38.22 38.32 37.86 37.86 37.33 124,136
Oct 19, 2023 38.66 38.84 38.38 38.60 38.06 154,260
Oct 18, 2023 39.46 39.52 38.84 38.84 38.30 208,807
Oct 17, 2023 39.40 39.72 39.18 39.54 38.99 100,397
Oct 16, 2023 40.02 40.18 39.34 39.44 38.89 142,190
Oct 13, 2023 40.54 40.76 39.86 39.86 39.30 202,456
Oct 12, 2023 40.92 41.36 40.56 40.70 40.13 172,329
Oct 11, 2023 41.10 41.28 40.34 40.76 40.19 371,049
Oct 10, 2023 41.08 41.50 41.04 41.22 40.64 113,180
Oct 9, 2023 41.42 41.48 40.96 41.06 40.49 88,108
Oct 6, 2023 41.28 41.32 40.76 41.22 40.64 116,852
Oct 5, 2023 41.16 41.16 40.34 40.66 40.09 128,947
Oct 4, 2023 40.84 41.52 40.10 40.76 40.19 263,793
Oct 3, 2023 41.84 42.22 41.34 41.34 40.76 201,876
Oct 2, 2023 42.72 42.74 42.10 42.12 41.53 164,737
Sep 29, 2023 42.72 43.12 42.60 42.60 42.00 162,397
Sep 28, 2023 42.06 42.50 41.56 42.50 41.90 127,181
Sep 27, 2023 42.50 42.70 41.78 42.14 41.55 166,566
Sep 26, 2023 43.04 43.12 42.10 42.28 41.69 218,694
Sep 25, 2023 43.04 43.20 42.74 43.20 42.60 93,083
Sep 22, 2023 42.26 43.46 41.38 43.04 42.44 135,612
Sep 21, 2023 42.88 43.28 42.88 43.14 42.54 86,779
Sep 20, 2023 42.50 43.30 42.50 43.20 42.60 74,727
Sep 19, 2023 42.86 42.90 42.56 42.72 42.12 71,158
Sep 18, 2023 42.76 42.86 42.58 42.80 42.20 125,771
Sep 15, 2023 43.00 43.38 42.76 42.76 42.16 381,206
Sep 14, 2023 42.58 42.76 42.14 42.68 42.08 122,023
Sep 13, 2023 42.26 42.52 41.72 42.14 41.55 129,287
Sep 12, 2023 42.82 42.82 42.28 42.46 41.87 75,210
Sep 11, 2023 41.40 42.76 41.40 42.64 42.04 125,767
Sep 8, 2023 42.68 42.68 41.86 42.44 41.85 111,334
Sep 7, 2023 42.60 42.90 42.44 42.56 41.96 63,906
Sep 6, 2023 42.40 42.80 42.12 42.62 42.02 103,398

Related Tickers

SWEC-B.ST Sweco AB (publ)
163.10
-0.43%
 
SPIE.PA SPIE SA
35.28
-3.24%
 
1841.T Sanyu Construction Co.,Ltd.
1,003.00
-0.69%
 
BGPA.F Koninklijke BAM Groep nv
3.5400
-2.05%
 
ACKB.BR Ackermans & Van Haaren NV
180.20
-1.04%
 
STR.VI Strabag SE
37.95
+2.43%
 
BAMNB.AS Koninklijke BAM Groep nv
3.5500
-2.20%
 
EXPO Exponent, Inc.
102.58
-2.00%
 
FGR.PA Eiffage SA
95.80
-0.91%
 
MAIRE.MI Maire S.p.A.
7.37
-0.94%