ARCAY - Arcadis NV

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201919.8919.8919.8919.8919.89-
Sep 17, 201919.8919.8919.8919.8919.89-
Sep 16, 201919.8919.8919.8919.8919.89-
Sep 13, 201919.8919.8919.8919.8919.89-
Sep 12, 201919.5519.8919.5519.8919.89200
Sep 11, 201919.0519.0519.0519.0519.05-
Sep 10, 201919.0519.0519.0519.0519.05-
Sep 09, 201919.0519.0519.0519.0519.05200
Sep 06, 201918.6518.6518.6518.6518.65-
Sep 05, 201918.6518.6518.6518.6518.65-
Sep 04, 201918.6518.6518.6518.6518.651,700
Sep 03, 201918.7518.7518.4518.4518.45200
Aug 30, 201918.6518.6518.6518.6518.65-
Aug 29, 201918.6518.6518.6518.6518.65200
Aug 28, 201917.8017.8017.8017.8017.80-
Aug 27, 201917.8017.8017.8017.8017.80-
Aug 26, 201917.8017.8017.8017.8017.80700
Aug 23, 201919.8719.8719.8719.8719.87-
Aug 22, 201919.8719.8719.8719.8719.87-
Aug 21, 201919.8719.8719.8719.8719.87-
Aug 20, 201919.8719.8719.8719.8719.87-
Aug 19, 201919.8719.8719.8719.8719.87-
Aug 16, 201919.8719.8719.8719.8719.87-
Aug 15, 201919.5019.8719.5019.8719.87600
Aug 14, 201919.5019.8719.5019.8719.87600
Aug 13, 201919.5019.8719.5019.8719.87600
Aug 12, 201919.5419.5519.5419.5519.55600
Aug 09, 201920.8520.8520.8520.8520.85-
Aug 08, 201920.8520.8520.8520.8520.85-
Aug 07, 201920.8520.8520.8520.8520.85-
Aug 06, 201920.8520.8520.8520.8520.85-
Aug 05, 201920.8520.8520.8520.8520.85-
Aug 02, 201921.3021.3020.8520.8520.85100
Aug 01, 201921.3021.3020.8520.8520.85100
Jul 31, 201921.3021.3020.8520.8520.85100
Jul 30, 201921.3021.3020.8520.8520.85100
Jul 29, 201920.8520.8520.8520.8520.85-
Jul 26, 201920.8520.8520.8520.8520.85100
Jul 25, 201921.3021.3020.8520.8520.853,000
Jul 24, 201919.6519.6519.6519.6519.65300
Jul 23, 201919.8420.9119.8420.2320.235,400
Jul 22, 201918.8418.8418.8418.8418.84-
Jul 19, 201918.8418.8418.8418.8418.84-
Jul 18, 201918.8418.8418.8418.8418.84-
Jul 17, 201918.4718.8418.4718.8418.84200
Jul 16, 201918.5018.5018.5018.5018.50100
Jul 15, 201918.5018.5018.5018.5018.50-
Jul 12, 201918.5018.5018.5018.5018.50100
Jul 11, 201918.9218.9218.5018.5018.50200
Jul 10, 201918.3518.3518.3518.3518.35400
Jul 09, 201918.5518.5518.5518.5518.55-
Jul 08, 201918.5518.5518.5518.5518.55100
Jul 05, 201918.5518.5518.5518.5518.55400
Jul 03, 201918.5518.5518.5518.5518.55-
Jul 02, 201918.7618.7618.5518.5518.55700
Jul 01, 201919.1119.1119.1119.1119.11200
Jun 28, 201918.9020.0018.9020.0020.00600
Jun 27, 201918.5518.5518.5518.5518.55-
Jun 26, 201918.5518.5518.5518.5518.55100
Jun 25, 201918.5518.5518.5518.5518.55-
Jun 24, 201918.5518.5518.5518.5518.55-
Jun 21, 201918.5518.5518.5518.5518.55-
Jun 20, 201918.5518.5518.5518.5518.55-
Jun 19, 201918.5518.5518.5518.5518.55600
Jun 18, 201918.3018.3018.3018.3018.30-
Jun 17, 201918.3018.3018.3018.3018.30-
Jun 14, 201918.3018.3018.3018.3018.30100
Jun 13, 201918.0518.0518.0518.0518.05-
Jun 12, 201918.0518.0518.0518.0518.05100
Jun 11, 201918.0518.0518.0518.0518.05-
Jun 10, 201918.0518.0518.0518.0518.05-
Jun 07, 201918.0518.0518.0518.0518.05-
Jun 06, 201918.0518.0518.0518.0518.05-
Jun 05, 201918.0518.0518.0518.0518.05100
Jun 04, 201918.6418.6418.6418.6418.64-
Jun 03, 201918.6418.6418.6418.6418.64-
May 31, 201918.6418.6418.6418.6418.64100
May 30, 201918.6418.6418.6418.6418.64-
May 29, 201918.6418.6418.6418.6418.64100
May 28, 201920.5820.5820.5820.5820.58100
May 24, 201919.6820.5819.6820.5820.58500
May 23, 201919.4519.4519.4519.4519.45100
May 22, 201919.4519.4519.4519.4519.45300
May 21, 201918.1918.1918.1918.1918.19100
May 20, 201918.4518.4518.1918.1918.19400
May 17, 201919.0019.0019.0019.0019.00-
May 16, 201919.0019.0019.0019.0019.001,200
May 15, 201919.8019.8019.8019.8019.80-
May 14, 201919.8019.8019.8019.8019.80-
May 13, 201919.8019.8019.8019.8019.80-
May 10, 201919.8019.8019.8019.8019.80-
May 09, 201919.8019.8019.8019.8019.80-
May 08, 201919.8019.8019.8019.8019.80-
May 07, 201919.8019.8019.8019.8019.80-
May 06, 201919.8019.8019.8019.8019.80100
May 03, 201919.8019.8019.8019.8019.80100
May 03, 20190.524 Dividend
May 02, 201919.8019.8019.8019.8019.28-
May 01, 201919.8019.8019.8019.8019.28-
Apr 30, 201919.8019.8019.8019.8019.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...