Amsterdam - Delayed Quote EUR

Arcadis NV (ARCAD.AS)

60.70 +0.15 (+0.25%)
As of 9:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.00 61.00 60.70 60.70 60.70 387
Apr 25, 2024 60.00 60.90 59.35 60.55 60.55 398,653
Apr 24, 2024 60.50 60.60 59.65 60.00 60.00 203,868
Apr 23, 2024 59.25 60.20 58.35 60.15 60.15 235,059
Apr 22, 2024 59.00 59.60 58.75 59.30 59.30 180,677
Apr 19, 2024 58.70 59.45 58.00 58.70 58.70 182,803
Apr 18, 2024 59.95 60.05 58.85 59.15 59.15 197,120
Apr 17, 2024 59.60 60.20 59.35 59.55 59.55 146,045
Apr 16, 2024 58.35 60.10 58.10 59.60 59.60 192,175
Apr 15, 2024 59.50 59.70 58.85 59.05 59.05 132,392
Apr 12, 2024 59.75 60.10 59.20 59.50 59.50 117,171
Apr 11, 2024 59.30 59.80 58.60 59.45 59.45 163,470
Apr 10, 2024 58.80 59.75 58.50 59.40 59.40 148,504
Apr 9, 2024 59.00 59.75 58.00 58.90 58.90 291,632
Apr 8, 2024 58.85 59.45 58.50 59.10 59.10 117,575
Apr 5, 2024 57.55 59.00 57.55 59.00 59.00 135,174
Apr 4, 2024 58.00 58.45 57.75 58.25 58.25 135,898
Apr 3, 2024 57.70 58.20 57.45 58.00 58.00 160,817
Apr 2, 2024 56.95 57.75 56.90 57.65 57.65 150,211
Mar 28, 2024 56.70 57.00 56.45 56.75 56.75 100,409
Mar 27, 2024 56.95 57.25 56.55 56.65 56.65 127,381
Mar 26, 2024 56.85 57.30 56.85 56.90 56.90 86,743
Mar 25, 2024 57.30 57.50 56.75 56.90 56.90 95,307
Mar 22, 2024 57.30 57.70 57.25 57.45 57.45 65,320
Mar 21, 2024 57.90 57.90 57.00 57.35 57.35 111,656
Mar 20, 2024 56.70 57.65 56.70 57.25 57.25 77,076
Mar 19, 2024 56.25 56.65 56.15 56.65 56.65 98,388
Mar 18, 2024 57.10 57.25 55.80 56.30 56.30 112,499
Mar 15, 2024 57.25 57.60 56.95 56.95 56.95 229,670
Mar 14, 2024 57.15 57.35 56.90 57.30 57.30 64,772
Mar 13, 2024 56.95 57.15 56.55 57.10 57.10 145,273
Mar 12, 2024 56.60 57.30 56.30 56.75 56.75 173,918
Mar 11, 2024 55.65 56.40 55.55 56.10 56.10 120,567
Mar 8, 2024 55.95 56.55 55.85 56.30 56.30 106,641
Mar 7, 2024 55.35 56.35 55.25 55.95 55.95 123,196
Mar 6, 2024 54.80 55.90 54.65 55.90 55.90 163,372
Mar 5, 2024 54.60 55.35 54.55 54.85 54.85 171,260
Mar 4, 2024 54.40 55.10 54.20 55.10 55.10 119,941
Mar 1, 2024 54.05 54.55 54.00 54.40 54.40 73,630
Feb 29, 2024 54.30 54.30 53.40 53.90 53.90 309,710
Feb 28, 2024 53.30 54.20 52.85 54.20 54.20 179,437
Feb 27, 2024 54.15 54.20 53.75 53.75 53.75 122,310
Feb 26, 2024 53.30 54.05 53.20 54.05 54.05 149,925
Feb 23, 2024 52.00 53.10 51.55 53.05 53.05 199,327
Feb 22, 2024 51.30 52.50 50.20 52.20 52.20 245,539
Feb 21, 2024 49.86 50.15 49.62 50.05 50.05 159,954
Feb 20, 2024 50.45 50.45 49.66 49.90 49.90 135,408
Feb 19, 2024 50.00 50.60 49.54 50.30 50.30 95,643
Feb 16, 2024 50.05 50.25 49.82 50.10 50.10 105,012
Feb 15, 2024 49.68 50.10 49.40 49.86 49.86 62,737
Feb 14, 2024 48.46 49.92 48.38 49.36 49.36 109,884
Feb 13, 2024 48.60 48.86 47.72 48.66 48.66 134,032
Feb 12, 2024 49.10 49.28 48.58 48.80 48.80 114,491
Feb 9, 2024 50.20 50.20 48.46 48.90 48.90 251,755
Feb 8, 2024 50.00 50.35 49.86 49.98 49.98 121,505
Feb 7, 2024 50.00 50.35 49.76 49.92 49.92 106,795
Feb 6, 2024 49.70 50.35 49.70 49.94 49.94 110,556
Feb 5, 2024 50.50 50.50 49.70 49.96 49.96 154,085
Feb 2, 2024 50.55 50.60 50.00 50.10 50.10 61,397
Feb 1, 2024 50.80 50.90 49.98 50.15 50.15 113,170
Jan 31, 2024 50.35 51.45 50.30 50.95 50.95 182,552
Jan 30, 2024 49.92 50.50 49.80 50.50 50.50 139,309
Jan 29, 2024 50.15 50.20 49.76 49.92 49.92 96,140
Jan 26, 2024 49.44 50.30 49.36 50.15 50.15 103,606
Jan 25, 2024 49.50 49.72 49.10 49.48 49.48 99,715
Jan 24, 2024 49.10 49.84 48.90 49.60 49.60 123,395
Jan 23, 2024 48.96 49.22 48.68 48.92 48.92 68,668
Jan 22, 2024 48.58 49.10 48.58 48.98 48.98 89,192
Jan 19, 2024 49.26 49.40 48.50 48.50 48.50 169,220
Jan 18, 2024 48.68 49.08 47.24 49.02 49.02 172,972
Jan 17, 2024 48.12 48.50 47.86 48.50 48.50 110,293
Jan 16, 2024 48.78 48.96 48.12 48.60 48.60 95,454
Jan 15, 2024 49.28 49.46 48.90 48.98 48.98 113,752
Jan 12, 2024 48.80 49.54 48.80 49.44 49.44 98,595
Jan 11, 2024 49.00 49.54 48.48 48.48 48.48 120,297
Jan 10, 2024 48.48 48.84 48.30 48.72 48.72 94,665
Jan 9, 2024 48.18 48.24 47.86 48.16 48.16 88,247
Jan 8, 2024 47.56 48.04 47.10 47.98 47.98 85,776
Jan 5, 2024 47.70 47.70 46.88 47.46 47.46 92,877
Jan 4, 2024 47.36 47.84 47.20 47.76 47.76 110,573
Jan 3, 2024 48.22 48.50 47.08 47.46 47.46 276,344
Jan 2, 2024 49.20 49.50 48.18 48.54 48.54 183,649
Dec 29, 2023 48.72 49.32 48.62 48.84 48.84 176,224
Dec 28, 2023 48.52 48.70 48.32 48.54 48.54 74,537
Dec 27, 2023 48.04 48.48 48.04 48.44 48.44 94,604
Dec 22, 2023 47.74 48.20 47.70 48.00 48.00 118,006
Dec 21, 2023 47.40 48.00 47.26 47.96 47.96 100,396
Dec 20, 2023 47.68 47.92 47.58 47.76 47.76 94,812
Dec 19, 2023 47.32 47.74 47.32 47.66 47.66 112,038
Dec 18, 2023 47.24 47.70 47.08 47.24 47.24 148,628
Dec 15, 2023 47.48 47.76 47.20 47.44 47.44 224,517
Dec 14, 2023 47.14 47.88 47.14 47.32 47.32 182,150
Dec 13, 2023 46.98 47.16 46.82 46.82 46.82 126,845
Dec 12, 2023 46.78 47.16 46.78 46.92 46.92 196,712
Dec 11, 2023 46.96 46.96 46.46 46.76 46.76 96,566
Dec 8, 2023 46.60 46.80 46.44 46.62 46.62 123,387
Dec 7, 2023 46.68 46.82 46.50 46.54 46.54 136,884
Dec 6, 2023 46.74 47.10 46.70 46.70 46.70 89,227
Dec 5, 2023 46.00 46.70 46.00 46.54 46.54 137,100
Dec 4, 2023 46.24 46.52 45.74 46.10 46.10 175,106
Dec 1, 2023 46.24 46.58 46.12 46.26 46.26 135,904
Nov 30, 2023 46.14 46.44 45.98 46.06 46.06 338,707
Nov 29, 2023 46.26 46.74 46.22 46.38 46.38 181,081
Nov 28, 2023 46.38 46.48 46.20 46.40 46.40 93,773
Nov 27, 2023 46.12 46.50 46.12 46.28 46.28 133,635
Nov 24, 2023 46.04 46.20 45.84 46.10 46.10 85,694
Nov 23, 2023 45.78 46.22 45.70 46.04 46.04 87,524
Nov 22, 2023 45.60 46.26 45.60 45.78 45.78 260,620
Nov 21, 2023 45.20 45.88 45.20 45.54 45.54 202,323
Nov 20, 2023 44.98 45.36 44.68 45.00 45.00 161,216
Nov 17, 2023 44.74 45.34 44.70 44.82 44.82 232,098
Nov 16, 2023 44.44 45.16 43.88 44.36 44.36 313,368
Nov 15, 2023 43.50 43.92 42.70 42.90 42.90 325,741
Nov 14, 2023 42.62 43.52 42.62 43.26 43.26 118,660
Nov 13, 2023 42.64 42.82 42.38 42.68 42.68 185,338
Nov 10, 2023 42.64 42.76 42.28 42.44 42.44 179,277
Nov 9, 2023 42.20 43.00 42.00 42.86 42.86 108,636
Nov 8, 2023 40.74 42.06 40.74 42.06 42.06 211,425
Nov 7, 2023 40.70 41.26 40.70 41.16 41.16 75,963
Nov 6, 2023 41.00 41.28 40.68 41.04 41.04 257,486
Nov 3, 2023 41.00 41.42 40.88 41.14 41.14 227,498
Nov 2, 2023 40.64 41.24 40.54 41.02 41.02 216,897
Nov 1, 2023 39.90 40.48 39.76 40.40 40.40 165,299
Oct 31, 2023 38.88 40.34 38.82 39.92 39.92 308,015
Oct 30, 2023 38.54 39.06 38.50 38.78 38.78 139,068
Oct 27, 2023 38.36 38.60 37.92 38.40 38.40 124,866
Oct 26, 2023 37.42 38.74 37.24 38.24 38.24 158,875
Oct 25, 2023 37.76 37.84 37.28 37.42 37.42 196,253
Oct 24, 2023 37.90 38.04 37.44 37.80 37.80 109,153
Oct 23, 2023 37.86 38.12 37.40 37.78 37.78 146,034
Oct 20, 2023 38.22 38.32 37.86 37.86 37.86 124,136
Oct 19, 2023 38.66 38.84 38.38 38.60 38.60 154,260
Oct 18, 2023 39.46 39.52 38.84 38.84 38.84 208,807
Oct 17, 2023 39.40 39.72 39.18 39.54 39.54 100,397
Oct 16, 2023 40.02 40.18 39.34 39.44 39.44 142,190
Oct 13, 2023 40.54 40.76 39.86 39.86 39.86 202,456
Oct 12, 2023 40.92 41.36 40.56 40.70 40.70 172,329
Oct 11, 2023 41.10 41.28 40.34 40.76 40.76 371,049
Oct 10, 2023 41.08 41.50 41.04 41.22 41.22 113,180
Oct 9, 2023 41.42 41.48 40.96 41.06 41.06 88,108
Oct 6, 2023 41.28 41.32 40.76 41.22 41.22 116,852
Oct 5, 2023 41.16 41.16 40.34 40.66 40.66 128,947
Oct 4, 2023 40.84 41.52 40.10 40.76 40.76 263,793
Oct 3, 2023 41.84 42.22 41.34 41.34 41.34 201,876
Oct 2, 2023 42.72 42.74 42.10 42.12 42.12 164,737
Sep 29, 2023 42.72 43.12 42.60 42.60 42.60 162,397
Sep 28, 2023 42.06 42.50 41.56 42.50 42.50 127,181
Sep 27, 2023 42.50 42.70 41.78 42.14 42.14 166,566
Sep 26, 2023 43.04 43.12 42.10 42.28 42.28 218,694
Sep 25, 2023 43.04 43.20 42.74 43.20 43.20 93,083
Sep 22, 2023 42.26 43.46 41.38 43.04 43.04 135,612
Sep 21, 2023 42.88 43.28 42.88 43.14 43.14 86,779
Sep 20, 2023 42.50 43.30 42.50 43.20 43.20 74,727
Sep 19, 2023 42.86 42.90 42.56 42.72 42.72 71,158
Sep 18, 2023 42.76 42.86 42.58 42.80 42.80 125,771
Sep 15, 2023 43.00 43.38 42.76 42.76 42.76 381,206
Sep 14, 2023 42.58 42.76 42.14 42.68 42.68 122,023
Sep 13, 2023 42.26 42.52 41.72 42.14 42.14 129,287
Sep 12, 2023 42.82 42.82 42.28 42.46 42.46 75,210
Sep 11, 2023 41.40 42.76 41.40 42.64 42.64 125,767
Sep 8, 2023 42.68 42.68 41.86 42.44 42.44 111,334
Sep 7, 2023 42.60 42.90 42.44 42.56 42.56 63,906
Sep 6, 2023 42.40 42.80 42.12 42.62 42.62 103,398
Sep 5, 2023 42.58 42.72 42.30 42.72 42.72 143,283
Sep 4, 2023 43.08 43.32 42.62 42.74 42.74 124,322
Sep 1, 2023 43.20 43.32 42.90 43.14 43.14 75,140
Aug 31, 2023 43.28 43.38 43.10 43.24 43.24 163,287
Aug 30, 2023 43.48 43.50 42.98 43.22 43.22 89,748
Aug 29, 2023 42.82 43.48 42.82 43.32 43.32 129,954
Aug 28, 2023 42.34 43.04 42.34 43.04 43.04 129,752
Aug 25, 2023 42.16 42.74 42.10 42.32 42.32 69,225
Aug 24, 2023 42.42 42.58 42.20 42.24 42.24 97,591
Aug 23, 2023 42.28 42.50 41.74 42.22 42.22 137,401
Aug 22, 2023 41.90 42.34 41.78 42.32 42.32 148,347
Aug 21, 2023 41.20 41.86 41.14 41.78 41.78 150,466
Aug 18, 2023 40.90 41.04 40.36 40.72 40.72 114,829
Aug 17, 2023 41.04 41.26 40.94 41.20 41.20 177,918
Aug 16, 2023 41.00 41.30 40.80 41.22 41.22 52,769
Aug 15, 2023 41.50 41.52 40.98 41.14 41.14 105,947
Aug 14, 2023 40.84 41.54 40.84 41.44 41.44 81,411
Aug 11, 2023 41.40 41.40 40.82 41.04 41.04 72,741
Aug 10, 2023 40.76 41.22 40.68 41.20 41.20 83,987
Aug 9, 2023 39.92 40.78 39.92 40.78 40.78 136,368
Aug 8, 2023 40.18 40.32 39.82 40.04 40.04 67,353
Aug 7, 2023 39.84 40.04 39.62 40.04 40.04 94,722
Aug 4, 2023 39.74 39.94 39.64 39.84 39.84 74,204
Aug 3, 2023 39.68 39.80 39.50 39.58 39.58 76,998
Aug 2, 2023 39.28 39.72 39.20 39.66 39.66 97,491
Aug 1, 2023 39.60 39.94 39.24 39.58 39.58 102,653
Jul 31, 2023 40.02 40.16 39.68 39.90 39.90 126,879
Jul 28, 2023 39.40 40.30 39.40 40.14 40.14 196,652
Jul 27, 2023 39.44 40.26 38.18 39.82 39.82 249,156
Jul 26, 2023 39.48 39.48 38.98 39.16 39.16 164,254
Jul 25, 2023 39.30 39.48 39.08 39.48 39.48 147,664
Jul 24, 2023 39.22 39.44 38.98 39.02 39.02 97,978
Jul 21, 2023 39.00 39.22 38.96 39.22 39.22 95,062
Jul 20, 2023 38.88 39.26 38.88 38.98 38.98 52,259
Jul 19, 2023 38.76 39.34 38.76 38.94 38.94 118,271
Jul 18, 2023 38.72 38.86 38.40 38.74 38.74 156,697
Jul 17, 2023 38.82 38.88 38.70 38.70 38.70 47,869
Jul 14, 2023 38.58 38.90 38.56 38.82 38.82 51,719
Jul 13, 2023 38.80 38.80 38.44 38.70 38.70 114,636
Jul 12, 2023 38.60 38.82 38.42 38.64 38.64 102,741
Jul 11, 2023 38.40 38.50 38.10 38.38 38.38 72,623
Jul 10, 2023 38.10 38.34 38.00 38.02 38.02 71,537
Jul 7, 2023 37.70 38.48 37.70 38.02 38.02 100,776
Jul 6, 2023 37.72 38.26 37.54 37.94 37.94 187,642
Jul 5, 2023 38.00 38.54 37.82 37.98 37.98 207,261
Jul 4, 2023 38.40 38.48 38.10 38.20 38.20 67,475
Jul 3, 2023 38.26 38.62 38.18 38.32 38.32 108,355
Jun 30, 2023 38.06 38.38 37.80 38.28 38.28 153,088
Jun 29, 2023 37.98 38.00 37.50 37.62 37.62 159,337
Jun 28, 2023 37.44 37.88 36.86 37.58 37.58 247,678
Jun 27, 2023 37.30 37.50 36.94 37.42 37.42 239,265
Jun 26, 2023 37.40 37.46 36.90 37.24 37.24 173,964
Jun 23, 2023 37.50 37.70 37.20 37.40 37.40 93,159
Jun 22, 2023 37.48 37.66 37.24 37.64 37.64 78,838
Jun 21, 2023 37.72 37.86 37.38 37.72 37.72 126,722
Jun 20, 2023 38.50 38.68 37.74 37.86 37.86 131,135
Jun 19, 2023 38.98 39.04 37.78 38.52 38.52 137,018
Jun 16, 2023 39.64 39.74 39.10 39.36 39.36 409,337
Jun 15, 2023 39.66 39.90 39.16 39.64 39.64 184,872
Jun 14, 2023 39.64 40.02 39.54 39.68 39.68 144,524
Jun 13, 2023 39.40 39.74 39.04 39.62 39.62 210,954
Jun 12, 2023 39.58 39.58 39.04 39.30 39.30 165,647
Jun 9, 2023 40.00 40.00 39.24 39.44 39.44 192,728
Jun 8, 2023 40.02 40.16 39.64 39.80 39.80 240,338
Jun 7, 2023 39.90 40.08 39.46 40.06 40.06 210,957
Jun 6, 2023 39.50 39.96 39.28 39.80 39.80 195,154
Jun 5, 2023 39.60 40.00 39.28 39.64 39.64 224,495
Jun 2, 2023 38.62 39.42 38.30 39.42 39.42 238,265
Jun 1, 2023 38.20 38.48 37.88 38.26 38.26 196,404
May 31, 2023 38.40 38.40 37.68 37.94 37.94 201,639
May 30, 2023 39.04 39.30 38.38 38.56 38.56 461,701
May 29, 2023 38.96 39.26 38.52 39.02 39.02 476,139
May 26, 2023 38.36 38.82 38.24 38.58 38.58 88,745
May 25, 2023 38.34 38.34 37.64 38.14 38.14 156,173
May 24, 2023 39.50 39.54 38.40 38.40 38.40 162,117
May 23, 2023 40.70 41.46 39.46 39.90 39.90 246,587
May 22, 2023 40.48 40.76 40.10 40.76 40.76 140,707
May 19, 2023 40.00 40.70 40.00 40.52 40.52 131,101
May 18, 2023 39.80 40.10 39.66 40.08 40.08 85,985
May 17, 2023 39.50 39.76 39.34 39.58 39.58 79,492
May 16, 2023 0.74 Dividend
May 16, 2023 39.98 39.98 39.44 39.52 39.52 126,599
May 15, 2023 41.04 41.04 40.36 40.44 39.70 123,914
May 12, 2023 40.26 41.18 40.26 40.80 40.05 202,657
May 11, 2023 39.64 40.00 39.58 40.00 39.27 212,286
May 10, 2023 39.34 39.52 39.14 39.50 38.78 150,170
May 9, 2023 39.62 39.62 39.02 39.24 38.52 82,515
May 8, 2023 39.38 39.62 39.14 39.58 38.86 106,017
May 5, 2023 39.18 39.24 38.44 39.20 38.48 134,044
May 4, 2023 39.70 39.78 37.48 39.14 38.42 352,150
May 3, 2023 37.30 37.52 36.98 37.18 36.50 99,769
May 2, 2023 37.44 37.60 37.14 37.14 36.46 86,680
Apr 28, 2023 37.08 37.52 36.98 37.46 36.77 100,874
Apr 27, 2023 36.84 37.18 36.72 37.02 36.34 77,112
Apr 26, 2023 37.00 37.44 36.30 37.00 36.32 124,830

Related Tickers

BAMNB.AS Koninklijke BAM Groep nv
3.9240
+0.62%
 
HEIJM.AS Koninklijke Heijmans N.V.
17.12
+0.94%
 
AFRY.ST Afry AB
164.40
+1.54%
 
STN Stantec Inc.
81.50
+0.65%
 
WLDN Willdan Group, Inc.
27.41
-1.93%
 
ACKB.BR Ackermans & Van Haaren NV
158.60
+0.44%
 
ACA Arcosa, Inc.
76.70
-0.21%
 
DEME.BR DEME Group NV
147.80
+0.95%
 
MYRG MYR Group Inc.
166.06
+0.89%
 
MAIRE.MI Maire Tecnimont S.p.A.
7.62
+2.01%