Arcadis NV (ARCAD)
EU
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 | 0.1 | 0.180995475113 | 55.25 | 55.5 | 54.15 | 119004 | 54.73188243 | DE |
| 4 | -3.45 | -5.86734693878 | 58.8 | 59.4 | 53.35 | 154258 | 55.28977279 | DE |
| 12 | -9.85 | -15.1073619632 | 65.2 | 66.85 | 53.35 | 135279 | 59.14154396 | DE |
| 26 | -10.45 | -15.8814589666 | 65.8 | 66.85 | 53.35 | 175950 | 62.23954778 | DE |
| 52 | 5 | 9.93048659384 | 50.35 | 66.85 | 47.72 | 185370 | 60.40088842 | DE |
| 156 | 16.89 | 43.9157566303 | 38.46 | 66.85 | 30.84 | 147629 | 47.80572795 | DE |
| 260 | 34.75 | 168.689320388 | 20.6 | 66.85 | 11.91 | 155374 | 39.03201199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 55.35 | 1.2 | 2.22 | 54.45 | 55.35 | 54.45 | 130718 |
| 1738171800 | 54.15 | -0.35 | -0.64 | 54.55 | 55.05 | 54.15 | 130710 |
| 1738085400 | 54.5 | -0.05 | -0.09 | 54.6 | 54.85 | 54.3 | 117969 |
| 1737999000 | 54.55 | -0.55 | -1.00 | 54.55 | 55.15 | 54.25 | 103201 |
| 1737739800 | 55.1 | -0.05 | -0.09 | 55.25 | 55.5 | 55.1 | 112421 |
| 1737653400 | 55.15 | 0.1 | 0.18 | 55.05 | 55.5 | 54.65 | 174308 |
| 1737567000 | 55.05 | -1.25 | -2.22 | 55.65 | 56 | 55.05 | 93770 |
| 1737480600 | 56.3 | 0 | 0.00 | 56.3 | 56.3 | 56.3 | 0 |
| 1737394200 | 56.3 | 0.35 | 0.63 | 56.1 | 56.65 | 55.85 | 109540 |
| 1737135000 | 55.95 | 0.1 | 0.18 | 56.25 | 56.4 | 55.65 | 199856 |
| 1737048600 | 55.85 | 1.5 | 2.76 | 54.75 | 55.85 | 54.35 | 204646 |
| 1736962200 | 54.35 | 0.7 | 1.30 | 53.85 | 54.7 | 53.75 | 163467 |
| 1736875800 | 53.65 | 0.3 | 0.56 | 53.8 | 54.2 | 53.5 | 150534 |
| 1736789400 | 53.35 | -1.4 | -2.56 | 54.6 | 54.6 | 53.35 | 189991 |
| 1736530200 | 54.75 | 0.05 | 0.09 | 54.65 | 55.9 | 54.45 | 189156 |
| 1736443800 | 54.7 | -0.3 | -0.55 | 55.15 | 55.55 | 54.7 | 137869 |
| 1736357400 | 55 | -1.55 | -2.74 | 56.55 | 56.7 | 54.1 | 281652 |
| 1736271000 | 56.55 | -2.75 | -4.64 | 59.15 | 59.15 | 56.55 | 248480 |
| 1736184600 | 59.3 | 0.4 | 0.68 | 59.05 | 59.4 | 58.7 | 117622 |
| 1735925400 | 58.9 | -0.15 | -0.25 | 58.8 | 59.1 | 58.55 | 74993 |
| 1735839000 | 59.05 | 0.25 | 0.43 | 58.95 | 59.05 | 58.45 | 75612 |
| 1735666200 | 58.8 | 0.4 | 0.68 | 58.2 | 58.8 | 58.1 | 35195 |
| 1735579800 | 58.4 | -0.3 | -0.51 | 58.65 | 58.65 | 58 | 60398 |
| 1735320600 | 58.7 | -0.25 | -0.42 | 58.75 | 58.95 | 58.45 | 57433 |
| 1735061400 | 58.95 | 0.5 | 0.86 | 58.1 | 58.95 | 58.1 | 32413 |
| 1734975000 | 58.45 | -0.25 | -0.43 | 58.45 | 58.65 | 58.2 | 104782 |
| 1734715800 | 58.7 | -0.2 | -0.34 | 58.65 | 58.9 | 58 | 261578 |
| 1734629400 | 58.9 | -1.75 | -2.89 | 59.95 | 60.1 | 58.8 | 231358 |
| 1734543000 | 60.65 | 0 | 0.00 | 60.75 | 60.95 | 60.55 | 154845 |
| 1734456600 | 60.65 | 0.25 | 0.41 | 60.35 | 60.9 | 59.95 | 135508 |
| 1734370200 | 60.4 | -0.25 | -0.41 | 60.6 | 60.75 | 59.75 | 166534 |
| 1734111000 | 60.65 | -0.55 | -0.90 | 61.25 | 61.6 | 60.65 | 142292 |
| 1734024600 | 61.2 | -0.65 | -1.05 | 61.65 | 61.9 | 61.2 | 114479 |
| 1733938200 | 61.85 | -0.35 | -0.56 | 62.15 | 62.35 | 61.75 | 169451 |
| 1733851800 | 62.2 | 0.2 | 0.32 | 61.8 | 62.45 | 61.65 | 79661 |
| 1733765400 | 62 | -1.65 | -2.59 | 63.75 | 63.75 | 62 | 126015 |
| 1733506200 | 63.65 | 0.25 | 0.39 | 63.4 | 63.65 | 63.15 | 103684 |
| 1733419800 | 63.4 | -0.6 | -0.94 | 64.5 | 64.65 | 63.1 | 102370 |
| 1733333400 | 64 | 0.25 | 0.39 | 63.7 | 64.05 | 63 | 137970 |
| 1733247000 | 63.75 | 1.1 | 1.76 | 62.55 | 63.75 | 62.55 | 110563 |
| 1733160600 | 62.65 | 0.2 | 0.32 | 63.1 | 63.2 | 62.25 | 102854 |
| 1732901400 | 62.45 | 0.2 | 0.32 | 62 | 62.7 | 61.95 | 123229 |
| 1732815000 | 62.25 | 0.35 | 0.57 | 62 | 62.6 | 62 | 82172 |
| 1732728600 | 61.9 | -0.4 | -0.64 | 62.15 | 62.3 | 61.5 | 140031 |
| 1732642200 | 62.3 | 0.4 | 0.65 | 61.4 | 62.45 | 61.4 | 145975 |
| 1732555800 | 61.9 | -0.3 | -0.48 | 62.35 | 62.45 | 61.65 | 166859 |
| 1732296600 | 62.2 | 0.45 | 0.73 | 62.15 | 62.6 | 61.7 | 98576 |
| 1732210200 | 61.75 | 0.65 | 1.06 | 61.3 | 62 | 60.85 | 158109 |
| 1732123800 | 61.1 | -0.95 | -1.53 | 62.55 | 62.75 | 60.95 | 162181 |
| 1732037400 | 62.05 | -1 | -1.59 | 63.2 | 63.2 | 61.45 | 123803 |
| 1731951000 | 63.05 | 0.1 | 0.16 | 62.95 | 63.45 | 62.65 | 73320 |
| 1731691800 | 62.95 | -1.85 | -2.85 | 64.4 | 64.65 | 62.75 | 172033 |
| 1731605400 | 64.8 | -2.05 | -3.07 | 64.7 | 65.2 | 64.349999 | 158341 |
| 1731519000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1731432600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1731346200 | 66.849999 | 1.75 | 2.69 | 65.25 | 66.849999 | 65.25 | 141262 |
| 1731087000 | 65.099999 | -0.05 | -0.08 | 65.2 | 66.25 | 65.099999 | 123287 |
| 1731000600 | 65.15 | 0.55 | 0.85 | 64.65 | 65.45 | 64.2 | 135448 |
| 1730914200 | 64.599999 | -1.1 | -1.67 | 66.099999 | 66.849999 | 64.599999 | 168583 |
| 1730827800 | 65.7 | 0.8 | 1.23 | 64.849999 | 65.7 | 64.45 | 126578 |
| 1730741400 | 64.9 | 0.2 | 0.31 | 64.5 | 65.05 | 64.5 | 123400 |
| 1730482200 | 64.7 | 1.05 | 1.65 | 63.75 | 64.7 | 63.75 | 126096 |
| 1730395800 | 63.65 | -0.5 | -0.78 | 63.25 | 63.9 | 62.95 | 219677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
