OTC Markets OTCPK - Delayed Quote USD

Arcadis NV (ARCAY)

Compare
58.35
0.00
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202558.3558.3558.3558.3558.35-
Jan 28, 202558.3558.3558.3558.3558.35-
Jan 27, 202558.3558.3558.3558.3558.35-
Jan 24, 202558.3558.3558.3558.3558.35-
Jan 23, 202558.3558.3558.3558.3558.35-
Jan 22, 202558.3558.3558.3558.3558.35-
Jan 21, 202558.3558.3558.3558.3558.35-
Jan 17, 202558.3558.3558.3558.3558.35-
Jan 16, 202558.3558.3558.3558.3558.35-
Jan 15, 202558.3558.3558.3558.3558.35-
Jan 14, 202558.3558.3558.3558.3558.35-
Jan 13, 202558.3558.3558.3558.3558.35-
Jan 10, 202558.3558.3558.3558.3558.35-
Jan 8, 202558.3558.3558.3558.3558.35300
Jan 7, 202561.2361.2361.2361.2361.23-
Jan 6, 202561.2361.2361.2361.2361.23-
Jan 3, 202561.2361.2361.2361.2361.23-
Jan 2, 202561.2361.2361.2361.2361.23100
Dec 31, 202458.9558.9558.9558.9558.95-
Dec 30, 202458.9558.9558.9558.9558.95-
Dec 27, 202458.9558.9558.9558.9558.95-
Dec 26, 202458.9558.9558.9558.9558.95-
Dec 24, 202458.9558.9558.9558.9558.95-
Dec 23, 202458.9558.9558.9558.9558.95-
Dec 20, 202458.9558.9558.9558.9558.95100
Dec 19, 202462.0562.0562.0562.0562.05-
Dec 18, 202462.0562.0562.0562.0562.05100
Dec 17, 202463.8663.8663.8663.8663.86-
Dec 16, 202463.8663.8663.8663.8663.86-
Dec 13, 202463.8663.8663.8663.8663.86-
Dec 12, 202463.8663.8663.8663.8663.86-
Dec 11, 202463.8663.8663.8663.8663.86-
Dec 10, 202463.8663.8663.8663.8663.86-
Dec 9, 202463.8663.8663.8663.8663.86-
Dec 6, 202463.8663.8663.8663.8663.86-
Dec 5, 202463.8663.8663.8663.8663.86-
Dec 4, 202463.8663.8663.8663.8663.86-
Dec 3, 202463.8663.8663.8663.8663.86-
Dec 2, 202463.8663.8663.8663.8663.86-
Nov 29, 202463.8663.8663.8663.8663.86100
Nov 27, 202468.3568.3568.3568.3568.35-
Nov 26, 202468.3568.3568.3568.3568.35-
Nov 25, 202468.3568.3568.3568.3568.35-
Nov 22, 202468.3568.3568.3568.3568.35-
Nov 21, 202468.3568.3568.3568.3568.35-
Nov 20, 202468.3568.3568.3568.3568.35-
Nov 19, 202468.3568.3568.3568.3568.35-
Nov 18, 202468.3568.3568.3568.3568.35-
Nov 15, 202468.3568.3568.3568.3568.35-
Nov 14, 202468.3568.3568.3568.3568.35-
Nov 13, 202468.3568.3568.3568.3568.35-
Nov 12, 202468.3568.3568.3568.3568.35-
Nov 11, 202468.3568.3568.3568.3568.35-
Nov 8, 202468.3568.3568.3568.3568.35-
Nov 7, 202468.3568.3568.3568.3568.35100
Nov 6, 202468.5968.5968.5968.5968.59-
Nov 5, 202468.5968.5968.5968.5968.59-
Nov 4, 202468.5968.5968.5968.5968.59-
Nov 1, 202468.5968.5968.5968.5968.59-
Oct 31, 202468.5968.5968.5968.5968.59-
Oct 30, 202468.5968.5968.5968.5968.59-
Oct 29, 202468.5968.5968.5968.5968.59-
Oct 28, 202468.5968.5968.5968.5968.59-
Oct 25, 202468.5968.5968.5968.5968.59-
Oct 24, 202468.5968.5968.5968.5968.59-
Oct 23, 202468.5968.5968.5968.5968.59-
Oct 22, 202468.5968.5968.5968.5968.59-
Oct 21, 202468.5968.5968.5968.5968.59-
Oct 18, 202468.5968.5968.5968.5968.59-
Oct 17, 202468.5968.5968.5968.5968.59-
Oct 16, 202468.5968.5968.5968.5968.59-
Oct 15, 202468.5968.5968.5968.5968.59-
Oct 14, 202468.5968.5968.5968.5968.59-
Oct 11, 202468.5968.5968.5968.5968.59-
Oct 10, 202468.5968.5968.5968.5968.59-
Oct 9, 202468.5968.5968.5968.5968.59-
Oct 8, 202470.7170.7168.5968.5968.591,500
Oct 7, 202470.4370.4370.4370.4370.43-
Oct 4, 202470.4370.4370.4370.4370.43-
Oct 3, 202470.4370.4370.4370.4370.43-
Oct 2, 202470.4370.4370.4370.4370.43-
Oct 1, 202470.4370.4370.4370.4370.43-
Sep 30, 202470.4370.4370.4370.4370.43-
Sep 27, 202470.4370.4370.4370.4370.43-
Sep 26, 202470.4370.4370.4370.4370.43-
Sep 25, 202470.4370.4370.4370.4370.43-
Sep 24, 202470.4370.4370.4370.4370.43300
Sep 23, 202472.9472.9472.9472.9472.94-
Sep 20, 202472.9472.9472.9472.9472.94-
Sep 19, 202472.9472.9472.9472.9472.94-
Sep 18, 202472.9472.9472.9472.9472.94-
Sep 17, 202472.9472.9472.9472.9472.94-
Sep 16, 202472.9472.9472.9472.9472.94-
Sep 13, 202472.9472.9472.9472.9472.94-
Sep 12, 202472.9472.9472.9472.9472.94-
Sep 11, 202472.9472.9472.9472.9472.94-
Sep 10, 202472.9472.9472.9472.9472.94-
Sep 9, 202472.9472.9472.9472.9472.94-
Sep 6, 202472.9472.9472.9472.9472.94-
Sep 5, 202472.9472.9472.9472.9472.94-
Sep 4, 202472.9472.9472.9472.9472.94-
Sep 3, 202472.9472.9472.9472.9472.94200
Aug 30, 202474.1874.1874.1874.1874.18400
Aug 29, 202473.4973.4973.4973.4973.49-
Aug 28, 202473.4973.4973.4973.4973.49-
Aug 27, 202475.0075.0073.4973.4973.49400
Aug 26, 202474.4074.4073.4974.0074.00500
Aug 23, 202470.0070.0070.0070.0070.00-
Aug 22, 202470.0070.0070.0070.0070.00-
Aug 21, 202470.0070.0070.0070.0070.00100
Aug 20, 202470.0070.0070.0070.0070.00100
Aug 19, 202470.0070.0070.0070.0070.00-
Aug 16, 202470.0070.0070.0070.0070.00-
Aug 15, 202470.0070.0070.0070.0070.00200
Aug 14, 202466.8566.8566.8566.8566.85-
Aug 13, 202466.8566.8566.8566.8566.85-
Aug 12, 202466.8566.8566.8566.8566.85-
Aug 9, 202466.8566.8566.8566.8566.85-
Aug 8, 202466.8566.8566.8566.8566.85-
Aug 7, 202466.8566.8566.8566.8566.85-
Aug 6, 202466.8566.8566.8566.8566.85-
Aug 5, 202466.8566.8566.8566.8566.85-
Aug 2, 202466.8566.8566.8566.8566.85100
Aug 1, 202469.1569.1569.1569.1569.15100
Jul 31, 202464.5064.5064.5064.5064.50-
Jul 30, 202464.5064.5064.5064.5064.50-
Jul 29, 202464.5064.5064.5064.5064.50-
Jul 26, 202464.5064.5064.5064.5064.50-
Jul 25, 202464.5064.5064.5064.5064.50-
Jul 24, 202464.5064.5064.5064.5064.50-
Jul 23, 202464.5064.5064.5064.5064.50-
Jul 22, 202464.5064.5064.5064.5064.50-
Jul 19, 202464.5064.5064.5064.5064.50-
Jul 18, 202464.5064.5064.5064.5064.50-
Jul 17, 202464.5064.5064.5064.5064.50-
Jul 16, 202464.5064.5064.5064.5064.50-
Jul 15, 202464.5064.5064.5064.5064.50-
Jul 12, 202464.5064.5064.5064.5064.50-
Jul 11, 202464.5064.5064.5064.5064.50-
Jul 10, 202464.5064.5064.5064.5064.50-
Jul 9, 202464.5064.5064.5064.5064.50-
Jul 8, 202464.5064.5064.5064.5064.50-
Jul 5, 202464.5064.5064.5064.5064.50-
Jul 3, 202464.5064.5064.5064.5064.50-
Jul 2, 202464.5064.5064.5064.5064.50-
Jul 1, 202464.5064.5064.5064.5064.50-
Jun 28, 202464.5064.5064.5064.5064.50400
Jun 27, 202463.5563.5563.5563.5563.55-
Jun 26, 202463.5563.5563.5563.5563.55-
Jun 25, 202463.5563.5563.5563.5563.55-
Jun 24, 202463.5563.5563.5563.5563.551,400
Jun 21, 202463.1663.1663.1663.1663.16-
Jun 20, 202463.1663.1663.1663.1663.161,000
Jun 18, 202466.1066.1066.1066.1066.10-
Jun 17, 202466.1066.1066.1066.1066.10-
Jun 14, 202466.1066.1066.1066.1066.10200
Jun 13, 202462.3062.3062.3062.3062.30-
Jun 12, 202462.3062.3062.3062.3062.30100
Jun 11, 202462.3062.3062.3062.3062.30-
Jun 10, 202462.3062.3062.3062.3062.30-
Jun 7, 202462.3062.3062.3062.3062.30200
Jun 6, 202465.1365.1365.1365.1365.13-
Jun 5, 202465.1365.1365.1365.1365.13-
Jun 4, 202465.1365.1365.1365.1365.13-
Jun 3, 202465.1365.1365.1365.1365.13100
May 31, 202463.1063.1063.1063.1063.10-
May 30, 202463.1063.1063.1063.1063.10-
May 29, 202463.1063.1063.1063.1063.10-
May 28, 202463.1063.1063.1063.1063.10100
May 24, 202463.1063.1063.1063.1063.10-
May 23, 202463.1063.1063.1063.1063.10-
May 22, 202463.1063.1063.1063.1063.10-
May 21, 202463.1063.1063.1063.1063.10200
May 20, 202462.9062.9062.9062.9062.90-
May 17, 202462.9062.9062.9062.9062.90-
May 16, 202462.9062.9062.9062.9062.90-
May 15, 202462.9062.9062.9062.9062.90-
May 14, 202462.9062.9062.9062.9062.90-
May 13, 202462.9062.9062.9062.9062.90-
May 10, 2024 0.91 Dividend
May 10, 202462.9062.9062.9062.9062.90-
May 9, 202462.9062.9062.9062.9061.99-
May 8, 202462.9062.9062.9062.9061.99-
May 7, 202462.9062.9062.9062.9061.99-
May 6, 202462.9062.9062.9062.9061.99-
May 3, 202462.9062.9062.9062.9061.99-
May 2, 202462.9062.9062.9062.9061.99-
May 1, 202462.9062.9062.9062.9061.99-
Apr 30, 202462.9062.9062.9062.9061.99-
Apr 29, 202462.9062.9062.9062.9061.99-
Apr 26, 202462.9062.9062.9062.9061.99-
Apr 25, 202462.9062.9062.9062.9061.99-
Apr 24, 202462.9062.9062.9062.9061.99-
Apr 23, 202462.9062.9062.9062.9061.99-
Apr 22, 202462.9062.9062.9062.9061.99-
Apr 19, 202462.9062.9062.9062.9061.99-
Apr 18, 202462.9062.9062.9062.9061.99-
Apr 17, 202462.9062.9062.9062.9061.99-
Apr 16, 202462.9062.9062.9062.9061.99-
Apr 15, 202462.9062.9062.9062.9061.99-
Apr 12, 202462.9062.9062.9062.9061.99-
Apr 11, 202462.9062.9062.9062.9061.99-
Apr 10, 202462.9062.9062.9062.9061.99-
Apr 9, 202462.9062.9062.9062.9061.99-
Apr 8, 202462.9062.9062.9062.9061.99-
Apr 5, 202462.9062.9062.9062.9061.99-
Apr 4, 202462.9062.9062.9062.9061.99100
Apr 3, 202461.3061.3061.3061.3060.41-
Apr 2, 202461.3061.3061.3061.3060.41-
Apr 1, 202461.3061.3061.3061.3060.41100
Mar 28, 202460.8560.8560.8560.8559.97-
Mar 27, 202460.8560.8560.8560.8559.97-
Mar 26, 202460.8560.8560.8560.8559.97-
Mar 25, 202460.8560.8560.8560.8559.97-
Mar 22, 202460.8560.8560.8560.8559.97-
Mar 21, 202460.8560.8560.8560.8559.97-
Mar 20, 202460.8560.8560.8560.8559.97-
Mar 19, 202460.8560.8560.8560.8559.97-
Mar 18, 202460.8560.8560.8560.8559.97-
Mar 15, 202460.8560.8560.8560.8559.97-
Mar 14, 202460.8560.8560.8560.8559.97-
Mar 13, 202460.8560.8560.8560.8559.97-
Mar 12, 202460.8560.8560.8560.8559.97-
Mar 11, 202460.8560.8560.8560.8559.97500
Mar 8, 202457.9157.9157.9157.9157.07-
Mar 7, 202457.9157.9157.9157.9157.07-
Mar 6, 202457.9157.9157.9157.9157.07-
Mar 5, 202457.9157.9157.9157.9157.07-
Mar 4, 202457.9157.9157.9157.9157.07100
Mar 1, 202457.9157.9157.9157.9157.07-
Feb 29, 202457.9157.9157.9157.9157.07100
Feb 28, 202451.5251.5251.5251.5250.77-
Feb 27, 202451.5251.5251.5251.5250.77-
Feb 26, 202451.5251.5251.5251.5250.77-
Feb 23, 202451.5251.5251.5251.5250.77-
Feb 22, 202451.5251.5251.5251.5250.77-
Feb 21, 202451.5251.5251.5251.5250.77-
Feb 20, 202451.5251.5251.5251.5250.77-
Feb 16, 202451.5251.5251.5251.5250.77-
Feb 15, 202451.5251.5251.5251.5250.77-
Feb 14, 202451.5251.5251.5251.5250.77-
Feb 13, 202451.5251.5251.5251.5250.771,100
Feb 12, 202451.7051.7051.7051.7050.95100
Feb 9, 202453.2653.2653.2653.2652.49-
Feb 8, 202453.2653.2653.2653.2652.49-
Feb 7, 202453.2653.2653.2653.2652.49-
Feb 6, 202453.2653.2653.2653.2652.49-
Feb 5, 202453.2653.2653.2653.2652.49-
Feb 2, 202453.2653.2653.2653.2652.49-
Feb 1, 202453.2653.2653.2653.2652.49-
Jan 31, 202453.2653.2653.2653.2652.49-