Amsterdam - Delayed Quote
EUR
Arcadis NV (ARCAD.AS)
45.30
+0.16
(+0.35%)
At close: October 30 at 5:36:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.12
45.78
44.94
45.30
45.30
227,702
Oct 29, 2026
45.20
45.94
45.00
45.14
45.14
131,080
Oct 28, 2026
46.12
46.84
45.10
45.28
45.28
325,241
Oct 27, 2026
43.64
44.20
43.42
43.90
43.90
93,479
Oct 26, 2026
42.62
43.68
42.62
43.62
43.62
117,673
Oct 23, 2026
42.34
42.78
41.84
42.62
42.62
116,125
Oct 22, 2026
42.00
42.18
41.82
42.00
42.00
103,479
Oct 21, 2026
41.06
42.46
40.84
42.14
42.14
98,868
Oct 20, 2026
40.74
41.16
40.50
40.94
40.94
78,959
Oct 19, 2026
41.36
41.40
40.60
40.92
40.92
77,865
Oct 16, 2026
40.98
41.32
40.62
41.20
41.20
117,762
Oct 15, 2026
41.20
41.39
40.42
40.74
40.74
111,374
Oct 14, 2026
41.36
41.94
41.10
41.22
41.22
86,992
Oct 13, 2026
40.74
41.20
40.72
41.16
41.16
121,481
Oct 12, 2026
40.80
40.88
40.20
40.86
40.86
46,481
Oct 9, 2026
40.50
41.00
40.48
40.80
40.80
123,189
Oct 8, 2026
40.10
40.48
40.10
40.34
40.34
99,916
Oct 7, 2026
41.04
41.84
40.32
40.32
40.32
143,024
Oct 6, 2026
40.50
41.82
40.40
41.58
41.58
172,392
Oct 5, 2026
39.24
40.10
39.24
40.10
40.10
216,723
Oct 2, 2026
39.62
40.18
39.58
39.58
39.58
120,720
Oct 1, 2026
39.60
39.70
39.00
39.56
39.56
173,292
Sep 30, 2026
41.38
41.38
39.50
39.70
39.70
365,631
Sep 29, 2026
42.44
42.84
40.52
41.38
41.38
196,130
Sep 28, 2026
41.82
42.76
41.82
42.00
42.00
144,984
Sep 25, 2026
41.76
41.98
41.36
41.96
41.96
104,322
Sep 24, 2026
41.88
42.34
41.42
41.42
41.42
150,039
Sep 23, 2026
39.24
42.10
38.50
42.10
42.10
508,730
Sep 22, 2026
43.12
43.96
42.96
43.36
43.36
99,453
Sep 21, 2026
43.00
43.26
42.48
43.00
43.00
153,953
Sep 18, 2026
42.68
43.18
42.30
42.30
42.30
314,314
Sep 17, 2026
42.62
43.12
42.52
42.92
42.92
150,598
Sep 16, 2026
42.72
43.34
42.38
42.54
42.54
157,243
Sep 15, 2026
43.40
43.40
42.74
42.96
42.96
141,592
Sep 14, 2026
42.98
43.76
42.70
43.44
43.44
198,582
Sep 11, 2026
43.60
43.70
43.20
43.32
43.32
111,739
Sep 10, 2026
43.60
43.96
43.28
43.64
43.64
86,073
Sep 9, 2026
43.38
44.06
43.20
43.68
43.68
62,878
Sep 8, 2026
44.00
44.12
43.64
43.88
43.88
93,498
Sep 7, 2026
44.50
44.56
43.98
43.98
43.98
55,772
Sep 4, 2026
44.60
44.72
44.12
44.42
44.42
80,319
Sep 3, 2026
43.88
44.54
43.78
44.38
44.38
141,041
Sep 2, 2026
44.18
44.18
43.22
43.78
43.78
129,851
Sep 1, 2026
44.50
44.82
44.00
44.26
44.26
129,316
Aug 31, 2026
45.72
45.86
44.60
44.60
44.60
170,675
Aug 28, 2026
44.96
46.02
44.72
46.02
46.02
159,648
Aug 27, 2026
43.42
44.68
43.42
44.68
44.68
94,693
Aug 26, 2026
43.70
43.88
43.48
43.76
43.76
70,930
Aug 25, 2026
44.00
44.20
43.60
43.60
43.60
115,361
Aug 24, 2026
43.40
43.98
43.32
43.84
43.84
81,361
Aug 21, 2026
43.72
43.86
43.26
43.62
43.62
147,852
Aug 20, 2026
45.24
45.34
43.38
43.58
43.58
282,440
Aug 19, 2026
42.70
44.22
42.58
44.06
44.06
318,149
Aug 18, 2026
42.26
42.80
42.12
42.58
42.58
217,516
Aug 17, 2026
43.12
43.54
42.16
42.16
42.16
198,378
Aug 14, 2026
43.34
43.38
42.72
43.38
43.38
149,969
Aug 13, 2026
42.78
43.58
42.74
43.22
43.22
136,295
Aug 12, 2026
43.20
43.46
42.76
42.90
42.90
101,154
Aug 11, 2026
43.00
43.26
42.74
42.78
42.78
102,938
Aug 10, 2026
43.40
43.54
43.00
43.00
43.00
168,991
Aug 7, 2026
42.36
43.82
42.14
43.52
43.52
165,628
Aug 6, 2026
42.04
42.24
41.56
42.14
42.14
150,687
Aug 5, 2026
43.50
43.54
42.06
42.06
42.06
128,567
Aug 4, 2026
42.86
43.64
42.70
43.34
43.34
132,525
Aug 3, 2026
41.20
43.22
41.20
43.22
43.22
222,910
Jul 31, 2026
39.52
40.82
38.82
40.62
40.62
284,659
Jul 30, 2026
43.00
43.04
39.90
39.90
39.90
384,060
Jul 29, 2026
41.80
43.10
41.74
42.00
42.00
226,301
Jul 28, 2026
41.66
42.50
41.60
42.06
42.06
213,283
Jul 27, 2026
41.46
42.08
41.24
41.60
41.60
278,593
Jul 24, 2026
38.20
44.08
37.24
41.40
41.40
937,675
Jul 23, 2026
35.16
39.40
34.92
39.40
39.40
350,659
Jul 22, 2026
34.32
35.62
34.24
35.32
35.32
100,726
Jul 21, 2026
34.58
34.66
34.10
34.38
34.38
141,384
Jul 20, 2026
34.50
34.92
34.50
34.68
34.68
78,458
Jul 17, 2026
34.68
35.00
34.26
34.66
34.66
120,734
Jul 16, 2026
35.20
35.24
34.54
34.88
34.88
79,131
Jul 15, 2026
34.62
35.52
34.44
35.30
35.30
127,732
Jul 14, 2026
34.54
34.96
33.74
34.82
34.82
111,722
Jul 13, 2026
34.38
34.70
34.14
34.46
34.46
84,899
Jul 10, 2026
34.16
34.52
34.00
34.52
34.52
127,749
Jul 9, 2026
34.44
34.60
33.96
34.22
34.22
126,496
Jul 8, 2026
34.48
34.48
33.56
33.98
33.98
104,148
Jul 7, 2026
34.00
34.62
33.66
34.10
34.10
121,530
Jul 6, 2026
33.82
34.24
33.48
33.66
33.66
89,809
Jul 3, 2026
32.94
34.06
32.94
33.78
33.78
69,370
Jul 2, 2026
32.76
33.36
32.50
32.86
32.86
340,675
Jul 1, 2026
33.70
34.28
32.00
32.94
32.94
243,517
Jun 30, 2026
32.60
33.76
32.60
33.62
33.62
171,223
Jun 29, 2026
33.20
33.38
32.74
33.04
33.04
114,982
Jun 26, 2026
33.44
33.44
32.40
33.12
33.12
120,608
Jun 25, 2026
33.00
33.64
32.94
33.04
33.04
138,714
Jun 24, 2026
33.44
33.44
32.58
33.24
33.24
145,049
Jun 23, 2026
33.98
34.10
33.34
33.34
33.34
141,736
Jun 22, 2026
34.36
34.38
33.80
34.06
34.06
120,600
Jun 19, 2026
34.04
34.20
33.88
34.10
34.10
345,178
Jun 18, 2026
34.00
34.40
33.48
34.10
34.10
138,479
Jun 17, 2026
34.56
34.56
33.98
34.20
34.20
143,957
Jun 16, 2026
35.00
35.22
34.46
34.46
34.46
149,264
Jun 15, 2026
35.30
35.72
34.78
34.86
34.86
116,350
Jun 12, 2026
35.00
35.16
34.44
34.86
34.86
133,236
Jun 11, 2026
35.12
35.12
33.92
34.24
34.24
163,799
Jun 10, 2026
35.36
35.48
34.74
34.80
34.80
122,636
Jun 9, 2026
35.38
35.90
34.96
35.46
35.46
150,959
Jun 8, 2026
35.02
35.64
34.60
35.34
35.34
167,057
Jun 5, 2026
36.40
36.90
35.32
35.36
35.36
152,032
Jun 4, 2026
35.92
36.70
35.92
36.50
36.50
102,930
Jun 3, 2026
36.02
36.32
35.64
35.64
35.64
118,822
Jun 2, 2026
36.12
37.02
35.80
36.00
36.00
214,836
Jun 1, 2026
35.20
35.36
34.68
35.36
35.36
140,797
May 29, 2026
35.78
35.78
34.38
35.00
35.00
474,513
May 28, 2026
35.74
36.00
35.28
35.54
35.54
97,739
May 27, 2026
35.52
35.96
35.52
35.70
35.70
125,401
May 26, 2026
34.56
35.70
34.56
35.50
35.50
139,744
May 25, 2026
34.90
35.06
34.70
34.70
34.70
125,696
May 22, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
34.56
35.14
34.50
34.76
34.76
149,939
May 21, 2026
35.50
35.94
35.20
35.46
34.41
153,541
May 20, 2026
35.02
35.92
35.00
35.42
34.37
150,656
May 19, 2026
35.86
36.50
35.48
35.48
34.43
109,317
May 18, 2026
34.70
35.68
34.70
35.68
34.62
154,865
May 15, 2026
34.94
35.18
34.38
34.92
33.89
118,592
May 14, 2026
35.12
35.40
34.86
35.18
34.14
127,710
May 13, 2026
35.76
35.82
34.82
34.84
33.81
167,457
May 12, 2026
36.12
36.22
35.40
35.54
34.49
153,491
May 11, 2026
35.94
36.44
35.90
36.34
35.26
134,977
May 8, 2026
36.50
36.62
35.92
36.08
35.01
173,948
May 7, 2026
36.74
37.30
36.48
36.90
35.81
164,313
May 6, 2026
37.18
37.42
36.52
36.88
35.79
269,575
May 5, 2026
38.00
38.44
36.82
36.98
35.88
246,672
May 4, 2026
36.60
39.38
35.90
38.12
36.99
432,081
Apr 30, 2026
32.68
36.92
32.66
36.40
35.32
932,315
Apr 29, 2026
31.32
31.48
30.86
30.86
29.95
127,452
Apr 28, 2026
31.68
31.82
31.12
31.30
30.37
221,310
Apr 27, 2026
31.14
32.08
31.14
31.76
30.82
147,549
Apr 24, 2026
31.44
31.72
31.20
31.22
30.30
215,619
Apr 23, 2026
31.80
32.00
31.42
31.52
30.59
113,333
Apr 22, 2026
32.38
32.50
31.88
32.04
31.09
143,768
Apr 21, 2026
32.34
32.72
32.24
32.44
31.48
138,536
Apr 20, 2026
32.32
32.56
32.06
32.22
31.27
213,775
Apr 17, 2026
31.74
33.30
31.60
32.76
31.79
321,056
Apr 16, 2026
31.18
31.66
31.08
31.62
30.68
316,068
Apr 15, 2026
30.78
31.16
30.66
31.02
30.10
189,988
Apr 14, 2026
29.50
30.74
29.42
30.72
29.81
225,999
Apr 13, 2026
29.16
29.36
28.66
29.36
28.49
186,614
Apr 10, 2026
29.50
29.94
29.28
29.34
28.47
194,600
Apr 9, 2026
29.48
29.90
29.12
29.56
28.68
236,056
Apr 8, 2026
29.50
30.14
29.44
29.56
28.68
386,143
Apr 7, 2026
28.68
29.16
28.30
28.40
27.56
186,365
Apr 2, 2026
28.26
28.68
28.10
28.56
27.71
253,332
Apr 1, 2026
28.30
29.24
28.22
28.54
27.69
260,027
Mar 31, 2026
28.00
28.00
27.24
27.42
26.61
194,480
Mar 30, 2026
27.20
27.94
27.08
27.54
26.72
211,436
Mar 27, 2026
27.46
27.94
27.10
27.26
26.45
215,484
Mar 26, 2026
26.66
27.44
26.52
27.44
26.63
203,646
Mar 25, 2026
26.28
27.06
26.28
26.82
26.03
212,619
Mar 24, 2026
26.40
26.56
26.08
26.14
25.37
195,731
Mar 23, 2026
26.10
27.40
25.88
26.40
25.62
378,655
Mar 20, 2026
27.20
27.28
26.34
26.34
25.56
364,164
Mar 19, 2026
27.90
27.90
26.92
27.02
26.22
195,708
Mar 18, 2026
28.50
28.50
27.98
28.06
27.23
181,245
Mar 17, 2026
28.40
28.64
27.86
28.10
27.27
163,225
Mar 16, 2026
29.00
29.10
28.06
28.28
27.44
120,389
Mar 13, 2026
28.80
29.24
28.58
28.80
27.95
181,312
Mar 12, 2026
28.70
29.40
28.44
28.98
28.12
254,711
Mar 11, 2026
29.10
29.10
28.48
28.72
27.87
175,916
Mar 10, 2026
30.10
30.12
29.10
29.10
28.24
291,897
Mar 9, 2026
29.72
30.18
29.44
29.58
28.70
248,333
Mar 6, 2026
31.12
31.14
30.10
30.46
29.56
242,139
Mar 5, 2026
30.00
30.84
29.50
30.78
29.87
426,425
Mar 4, 2026
29.36
30.00
28.96
30.00
29.11
339,398
Mar 3, 2026
28.94
29.48
28.68
29.30
28.43
244,337
Mar 2, 2026
29.52
29.84
29.06
29.38
28.51
218,276
Feb 27, 2026
29.40
29.92
28.94
29.92
29.03
481,579
Feb 26, 2026
28.96
29.40
28.18
29.40
28.53
314,365
Feb 25, 2026
27.32
28.84
27.08
28.84
27.99
351,554
Feb 24, 2026
27.92
27.92
27.30
27.36
26.55
565,091
Feb 23, 2026
29.42
29.60
27.68
28.00
27.17
743,997
Feb 20, 2026
31.00
31.12
29.42
29.52
28.65
965,215
Feb 19, 2026
30.20
31.82
27.82
31.82
30.88
1,900,053
Feb 18, 2026
35.00
35.34
34.28
35.18
34.14
357,144
Feb 17, 2026
34.10
35.40
34.00
35.10
34.06
176,024
Feb 16, 2026
34.66
34.94
34.16
34.16
33.15
241,005
Feb 13, 2026
35.74
35.80
33.20
34.44
33.42
489,833
Feb 12, 2026
37.66
37.66
35.76
35.76
34.70
277,414
Feb 11, 2026
39.30
39.34
37.38
37.38
36.27
206,125
Feb 10, 2026
39.00
39.72
38.96
39.32
38.16
169,383
Feb 9, 2026
38.80
38.92
38.26
38.70
37.55
155,191
Feb 6, 2026
38.72
38.74
38.12
38.52
37.38
195,144
Feb 5, 2026
38.72
38.98
38.22
38.94
37.79
396,714
Feb 4, 2026
37.50
38.72
37.44
38.52
37.38
165,328
Feb 3, 2026
37.92
37.94
36.80
37.48
36.37
153,254
Feb 2, 2026
37.32
37.60
36.64
37.54
36.43
162,054
Jan 30, 2026
37.60
38.18
37.60
37.82
36.70
151,279
Jan 29, 2026
37.88
38.30
37.20
37.84
36.72
110,808
Jan 28, 2026
37.28
37.90
37.12
37.52
36.41
106,417
Jan 27, 2026
37.42
37.60
36.94
37.12
36.02
147,728
Jan 26, 2026
37.48
37.66
37.24
37.24
36.14
124,694
Jan 23, 2026
37.76
37.84
37.16
37.60
36.49
125,352
Jan 22, 2026
37.10
38.30
36.98
37.76
36.64
168,482
Jan 21, 2026
36.16
36.52
35.78
36.44
35.36
162,814
Jan 20, 2026
36.78
36.82
36.04
36.04
34.97
180,725
Jan 19, 2026
37.32
37.32
36.58
36.78
35.69
164,281
Jan 16, 2026
37.84
37.94
37.32
37.86
36.74
225,969
Jan 15, 2026
37.26
38.18
37.00
37.78
36.66
216,462
Jan 14, 2026
37.46
37.54
36.90
37.02
35.92
206,447
Jan 13, 2026
36.98
37.76
36.62
37.42
36.31
228,597
Jan 12, 2026
37.00
37.22
36.66
36.96
35.87
241,112
Jan 9, 2026
36.48
37.16
36.42
36.94
35.85
224,098
Jan 8, 2026
36.72
36.76
35.90
36.36
35.28
233,157
Jan 7, 2026
36.32
37.08
36.02
36.74
35.65
292,749
Jan 6, 2026
37.40
37.40
36.34
36.38
35.30
284,999
Jan 5, 2026
35.90
37.14
35.68
37.14
36.04
231,705
Jan 2, 2026
35.80
36.14
35.30
35.60
34.55
246,014
Dec 31, 2025
35.70
35.92
35.54
35.54
34.49
72,091
Dec 30, 2025
35.60
36.00
35.34
35.96
34.90
122,917
Dec 29, 2025
35.36
35.90
35.16
35.76
34.70
188,177
Dec 24, 2025
34.64
35.44
34.64
35.16
34.12
126,651
Dec 23, 2025
35.30
35.46
35.04
35.04
34.00
127,973
Dec 22, 2025
35.30
35.44
34.82
35.28
34.24
192,438
Dec 19, 2025
35.84
36.34
35.28
35.28
34.24
648,725
Dec 18, 2025
36.00
36.60
35.68
36.60
35.52
305,099
Dec 17, 2025
36.36
36.36
35.70
35.80
34.74
178,596
Dec 16, 2025
36.26
36.40
36.16
36.26
35.19
165,768
Dec 15, 2025
36.00
36.46
35.72
36.24
35.17
130,561
Dec 12, 2025
36.10
36.70
35.62
35.68
34.62
284,497
Dec 11, 2025
35.78
36.22
35.46
35.88
34.82
205,089
Dec 10, 2025
35.98
36.26
35.58
35.58
34.53
145,614
Dec 9, 2025
36.42
36.60
36.00
36.26
35.19
160,002
Dec 8, 2025
36.96
36.96
36.40
36.40
35.32
151,183
Dec 5, 2025
36.90
37.58
36.90
36.94
35.85
154,530
Dec 4, 2025
37.48
37.56
36.70
37.02
35.92
269,011
Dec 3, 2025
37.42
38.00
37.08
37.38
36.27
226,318
Dec 2, 2025
37.70
37.96
37.26
37.26
36.16
192,519
Dec 1, 2025
37.92
38.00
37.44
37.58
36.47
289,622
Nov 28, 2025
37.70
38.32
37.70
38.12
36.99
265,187
Nov 27, 2025
36.80
38.00
36.78
37.64
36.53
238,092
Nov 26, 2025
36.60
37.06
36.40
36.94
35.85
185,321
Nov 25, 2025
36.32
36.60
35.82
36.56
35.48
202,250
Nov 24, 2025
35.76
36.26
35.64
36.06
34.99
340,644
Nov 21, 2025
34.74
35.58
34.50
35.58
34.53
284,219
Nov 20, 2025
36.26
36.30
35.14
35.14
34.10
176,063
Nov 19, 2025
35.62
36.28
35.62
35.88
34.82
156,288
Nov 18, 2025
35.50
36.26
35.26
35.82
34.76
306,317
Nov 17, 2025
36.38
36.56
35.62
35.92
34.86
205,439
Nov 14, 2025
36.66
36.70
35.94
36.38
35.30
204,118
Nov 13, 2025
37.56
37.98
36.68
36.96
35.87
365,066
Nov 12, 2025
36.92
38.18
36.76
37.50
36.39
334,302
Nov 11, 2025
36.60
37.10
36.60
36.94
35.85
274,092
Nov 10, 2025
36.30
37.08
36.06
36.68
35.59
329,359
Nov 7, 2025
36.70
36.74
35.78
35.78
34.72
366,869
Nov 6, 2025
37.64
38.16
36.40
36.40
35.32
475,812
Nov 5, 2025
38.16
38.60
37.88
37.88
36.76
319,978
Nov 4, 2025
37.98
38.70
37.12
38.42
37.28
636,980
Nov 3, 2025
41.64
41.64
38.58
38.58
37.44
561,240
Oct 31, 2025
41.50
42.44
41.08
41.42
40.19
640,663
Oct 30, 2025
41.30
44.52
40.12
41.48
40.25
1,514,203
