Arcadis NV (HIJ2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -1.91666666667 | 60 | 60.95 | 57.85 | 93 | 59.01479482 | DE |
| 4 | -2.2 | -3.6036036036 | 61.05 | 62.4 | 57.85 | 238 | 60.29733193 | DE |
| 12 | 1.05 | 1.81660899654 | 57.8 | 62.4 | 57.05 | 214 | 60.00070376 | DE |
| 26 | 10.61 | 21.9941956882 | 48.24 | 62.4 | 47.18 | 233 | 55.29748588 | DE |
| 52 | 15.69 | 36.3531047266 | 43.16 | 62.4 | 37.5 | 224 | 51.26885299 | DE |
| 156 | 15.69 | 36.3531047266 | 43.16 | 62.4 | 37.5 | 224 | 51.26885299 | DE |
| 260 | 15.69 | 36.3531047266 | 43.16 | 62.4 | 37.5 | 224 | 51.26885299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 57.85 | -2.5 | -4.14 | 58.25 | 58.4 | 57.85 | 200 |
| 1719347160 | 60.35 | -0.6 | -0.98 | 60.35 | 60.35 | 60.35 | 1 |
| 1719260820 | 60.95 | 0.95 | 1.58 | 60.95 | 60.95 | 60.95 | 1 |
| 1719001620 | 60 | 0.45 | 0.76 | 60.8 | 60.8 | 60 | 200 |
| 1718915160 | 59.55 | 0.25 | 0.42 | 60 | 60 | 59.55 | 61 |
| 1718828820 | 59.3 | -0.1 | -0.17 | 59.95 | 59.95 | 59.3 | 57 |
| 1718742360 | 59.4 | 0.1 | 0.17 | 59.2 | 59.4 | 59.15 | 117 |
| 1718656020 | 59.3 | 0.9 | 1.54 | 58.7 | 59.5 | 58.7 | 27 |
| 1718396820 | 58.4 | -1.45 | -2.42 | 59 | 59 | 57.85 | 247 |
| 1718310420 | 59.85 | 0.55 | 0.93 | 59.8 | 59.85 | 59.6 | 676 |
| 1718224020 | 59.3 | -0.65 | -1.08 | 59.3 | 59.3 | 59.3 | 30 |
| 1718137620 | 59.95 | 0.45 | 0.76 | 59.7 | 59.95 | 59.7 | 501 |
| 1718051220 | 59.5 | 0.75 | 1.28 | 58.75 | 59.5 | 58.5 | 128 |
| 1717792020 | 58.75 | -3.4 | -5.47 | 61.85 | 61.85 | 58.75 | 491 |
| 1717705620 | 62.15 | 0.7 | 1.14 | 61.6 | 62.4 | 59.95 | 936 |
| 1717619220 | 61.45 | 0.7 | 1.15 | 61.4 | 61.5 | 61.35 | 686 |
| 1717532820 | 60.75 | 0.3 | 0.50 | 60.75 | 60.75 | 60.75 | 100 |
| 1717446420 | 60.45 | 0.55 | 0.92 | 60.8 | 61.1 | 60.35 | 163 |
| 1717187220 | 59.9 | -0.9 | -1.48 | 60.4 | 60.4 | 59.9 | 50 |
| 1717100820 | 60.8 | -0.2 | -0.33 | 61.05 | 61.05 | 60.35 | 88 |
| 1717014420 | 61 | -0.2 | -0.33 | 60.8 | 61 | 60.8 | 54 |
| 1716928020 | 61.2 | -0.9 | -1.45 | 62.1 | 62.2 | 61.2 | 344 |
| 1716841560 | 62.1 | 1.3 | 2.14 | 62.05 | 62.1 | 61.75 | 83 |
| 1716582420 | 60.8 | 0.05 | 0.08 | 60.8 | 60.8 | 60.8 | 1 |
| 1716496020 | 60.75 | 1.05 | 1.76 | 60.4 | 60.8 | 60.4 | 23 |
| 1716409560 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1716323160 | 59.7 | 0.1 | 0.17 | 59.55 | 59.7 | 59.55 | 203 |
| 1716236760 | 59.6 | -0.1 | -0.17 | 59.8 | 59.8 | 59.6 | 55 |
| 1715977620 | 59.7 | -0.25 | -0.42 | 60.15 | 60.15 | 59.7 | 150 |
| 1715891220 | 59.95 | -0.75 | -1.24 | 59.95 | 59.95 | 59.95 | 10 |
| 1715804820 | 60.7 | 0.4 | 0.66 | 60.7 | 61.15 | 60.6 | 343 |
| 1715718420 | 60.3 | -0.1 | -0.17 | 60.2 | 60.3 | 60.2 | 11 |
| 1715631960 | 60.4 | -0.1 | -0.17 | 60.9 | 60.9 | 60.3 | 180 |
| 1715372820 | 60.5 | -0.4 | -0.66 | 60 | 60.5 | 60 | 363 |
| 1715286420 | 60.9 | 0.55 | 0.91 | 60.4 | 60.9 | 60.4 | 208 |
| 1715200020 | 60.35 | -0.3 | -0.49 | 60.35 | 60.35 | 60.35 | 48 |
| 1715113620 | 60.65 | 0.2 | 0.33 | 60.8 | 60.8 | 60.5 | 97 |
| 1715027220 | 60.45 | 0.2 | 0.33 | 59.95 | 60.45 | 59.95 | 103 |
| 1714768020 | 60.25 | 0.8 | 1.35 | 60 | 60.25 | 59.95 | 138 |
| 1714681560 | 59.45 | 1.25 | 2.15 | 58.25 | 60.25 | 58.25 | 437 |
| 1714508820 | 58.2 | -2.7 | -4.43 | 61.05 | 61.05 | 57.05 | 524 |
| 1714422420 | 60.9 | -0.3 | -0.49 | 61.2 | 61.2 | 60.9 | 412 |
| 1714163220 | 61.2 | 1.1 | 1.83 | 60.75 | 61.2 | 60.75 | 18 |
| 1714076820 | 60.1 | 0 | 0.00 | 59.55 | 60.6 | 59.55 | 31 |
| 1713990420 | 60.1 | 0.2 | 0.33 | 60.2 | 60.2 | 60.1 | 235 |
| 1713903960 | 59.9 | 1.25 | 2.13 | 59.5 | 59.9 | 59.45 | 91 |
| 1713817620 | 58.65 | 0 | 0.00 | 58.65 | 58.65 | 58.65 | 0 |
| 1713558420 | 58.65 | -0.85 | -1.43 | 58.4 | 58.65 | 58.1 | 155 |
| 1713472020 | 59.5 | -0.3 | -0.50 | 59.65 | 59.65 | 59.15 | 64 |
| 1713385620 | 59.8 | 0.1 | 0.17 | 59.65 | 60.1 | 59.65 | 861 |
| 1713299220 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1713212820 | 59.7 | 0.3 | 0.51 | 59.45 | 59.7 | 59.45 | 236 |
| 1712953620 | 59.4 | 0.15 | 0.25 | 60 | 60 | 59.4 | 27 |
| 1712867220 | 59.25 | 0.1 | 0.17 | 59.6 | 59.6 | 59.25 | 195 |
| 1712780760 | 59.15 | -0.05 | -0.08 | 59.05 | 59.15 | 58.8 | 152 |
| 1712694360 | 59.2 | -0.05 | -0.08 | 59.1 | 59.2 | 58.1 | 303 |
| 1712607960 | 59.25 | 0 | 0.00 | 58.75 | 59.4 | 58.55 | 261 |
| 1712348820 | 59.25 | 1.35 | 2.33 | 57.6 | 59.25 | 57.6 | 704 |
| 1712262360 | 57.9 | 0.1 | 0.17 | 57.8 | 58.1 | 57.8 | 127 |
| 1712175960 | 57.8 | 0.5 | 0.87 | 57.8 | 58 | 57.7 | 543 |
| 1712089560 | 57.3 | 0.5 | 0.88 | 56.55 | 57.6 | 56.5 | 1087 |
| 1711661160 | 56.8 | -0.2 | -0.35 | 56.65 | 56.8 | 56.55 | 361 |
| 1711574820 | 57 | -0.2 | -0.35 | 56.85 | 57.15 | 56.8 | 169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
