Arcadis NV (PK) (ARCAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 70.425 | 0 | 0 | 0 | CS |
| 4 | -4.575 | -6.1 | 75 | 75 | 70.425 | 308 | 73.66603355 | CS |
| 12 | 1.275 | 1.84381778742 | 69.15 | 75 | 66.85 | 217 | 72.52344678 | CS |
| 26 | 9.125 | 14.8858075041 | 61.3 | 75 | 61.3 | 280 | 66.66226256 | CS |
| 52 | 26.425 | 60.0568181818 | 44 | 75 | 40.3 | 360 | 56.22514457 | CS |
| 156 | 22.675 | 47.4869109948 | 47.75 | 75 | 32.26 | 573 | 44.38370538 | CS |
| 260 | 49.825 | 241.868932039 | 20.6 | 75 | 11.4 | 675 | 35.30630176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 70.425 | -2.51 | -3.44 | 70.425 | 70.425 | 70.425 | 331 |
| 1727126880 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726867680 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726781280 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726694880 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726608480 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726522080 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726262880 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726176480 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726090080 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1726003680 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1725917280 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1725658080 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1725571680 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1725485280 | 72.935 | 0 | 0.00 | 72.935 | 72.935 | 72.935 | 0 |
| 1725398880 | 72.935 | -1.24 | -1.67 | 72.935 | 72.935 | 72.935 | 171 |
| 1725053340 | 74.175 | 0.69 | 0.93 | 74.175 | 74.175 | 74.175 | 376 |
| 1724966880 | 73.49 | 0 | 0.00 | 73.49 | 73.49 | 73.49 | 0 |
| 1724880480 | 73.49 | 0 | 0.00 | 73.49 | 73.49 | 73.49 | 0 |
| 1724794080 | 73.49 | -0.51 | -0.69 | 75 | 75 | 73.49 | 377 |
| 1724707740 | 74 | 4 | 5.71 | 74.395 | 74.395 | 73.49 | 510 |
| 1724448000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1724361600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1724275200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1724188800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 123 |
| 1724102460 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1723843260 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1723756860 | 70 | 3.15 | 4.71 | 70 | 70 | 70 | 151 |
| 1723671000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1723584600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1723498200 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1723239000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1723152600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1723066200 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1722979800 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 6 |
| 1722893340 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1722634140 | 66.849999 | -2.3 | -3.33 | 66.849999 | 66.849999 | 66.849999 | 119 |
| 1722547620 | 69.15 | 4.65 | 7.21 | 69.15 | 69.15 | 69.15 | 121 |
| 1722461220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722374820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722288420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722029220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721942820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721856420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721770020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721683620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721424420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721338020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721251620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721165220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721078820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720819620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720733220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720646820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720560420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720474020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720214820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720042020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1719955620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1719869220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1719610020 | 64.5 | 0.95 | 1.49 | 64.5 | 64.5 | 64.5 | 360 |
| 1719523740 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
| 1719437340 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
| 1719350940 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
