Arcadis NV (ARCAD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 6.89956331878 | 45.8 | 49.9 | 45.72 | 182033 | 48.15640502 | DE |
| 4 | -1.44 | -2.85714285714 | 50.4 | 50.7 | 45.68 | 183352 | 47.64918511 | DE |
| 12 | -9.79 | -16.6638297872 | 58.75 | 59.4 | 45.68 | 158597 | 51.69550983 | DE |
| 26 | -14.39 | -22.7150749803 | 63.35 | 66.85 | 45.68 | 156828 | 57.68095064 | DE |
| 52 | -8.94 | -15.4404145078 | 57.9 | 66.85 | 45.68 | 189711 | 59.88856295 | DE |
| 156 | 7.34 | 17.6357520423 | 41.62 | 66.85 | 30.84 | 146909 | 48.45627925 | DE |
| 260 | 36.11 | 281.011673152 | 12.85 | 66.85 | 11.91 | 149556 | 40.75789871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 49.9 | 2.12 | 4.44 | 47.76 | 49.9 | 47.76 | 322292 |
| 1742405400 | 47.78 | 0.48 | 1.01 | 47.16 | 47.94 | 46.96 | 154991 |
| 1742319000 | 47.3 | 0.3 | 0.64 | 47.1 | 47.3 | 46.92 | 147313 |
| 1742232600 | 47 | 0.34 | 0.73 | 46.56 | 47.28 | 46.56 | 146699 |
| 1741973400 | 46.66 | 0.84 | 1.83 | 45.8 | 46.74 | 45.72 | 138869 |
| 1741887000 | 45.82 | -0.98 | -2.09 | 46.54 | 46.54 | 45.68 | 164659 |
| 1741800600 | 46.8 | 0.62 | 1.34 | 46.34 | 46.8 | 45.92 | 264839 |
| 1741714200 | 46.18 | -0.38 | -0.82 | 46.5 | 46.74 | 46.02 | 145718 |
| 1741627800 | 46.56 | -0.32 | -0.68 | 47 | 47.22 | 46.3 | 116057 |
| 1741368600 | 46.88 | 0.18 | 0.39 | 46.42 | 47.04 | 46 | 187919 |
| 1741282200 | 46.7 | -0.12 | -0.26 | 46.98 | 47.58 | 46.38 | 187989 |
| 1741195800 | 46.82 | 0.6 | 1.30 | 46.94 | 47.44 | 46.72 | 193970 |
| 1741109400 | 46.22 | -1.92 | -3.99 | 47.56 | 47.64 | 46.04 | 191884 |
| 1741023000 | 48.14 | 0.48 | 1.01 | 47.54 | 48.34 | 47.54 | 126309 |
| 1740763800 | 47.66 | -0.92 | -1.89 | 48.34 | 48.46 | 47.66 | 459780 |
| 1740677400 | 48.58 | -0.66 | -1.34 | 49.1 | 49.24 | 48.22 | 135639 |
| 1740591000 | 49.24 | 0.28 | 0.57 | 49.18 | 49.48 | 49.04 | 135241 |
| 1740504600 | 48.96 | -0.58 | -1.17 | 49.14 | 49.46 | 48.92 | 140693 |
| 1740418200 | 49.54 | 0.06 | 0.12 | 49.48 | 49.62 | 49.04 | 160595 |
| 1740159000 | 49.48 | -0.92 | -1.83 | 50.4 | 50.7 | 49.36 | 145587 |
| 1740072600 | 50.4 | 0.4 | 0.80 | 50 | 50.8 | 49.94 | 163822 |
| 1739986200 | 50 | -1.35 | -2.63 | 51.05 | 51.2 | 49.76 | 171887 |
| 1739899800 | 51.35 | -0.9 | -1.72 | 52 | 52.1 | 51.15 | 161153 |
| 1739813400 | 52.25 | 0 | 0.00 | 52.1 | 52.8 | 51.6 | 158785 |
| 1739554200 | 52.25 | -1.55 | -2.88 | 53.6 | 53.6 | 51.95 | 227948 |
| 1739467800 | 53.8 | -0.1 | -0.19 | 52.5 | 53.85 | 50.2 | 335935 |
| 1739381400 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1739295000 | 53.9 | -0.6 | -1.10 | 54.3 | 54.75 | 53.85 | 112321 |
| 1739208600 | 54.5 | 0.05 | 0.09 | 54.4 | 54.8 | 54.25 | 86152 |
| 1738949400 | 54.45 | 0.5 | 0.93 | 54.05 | 54.5 | 54.05 | 106359 |
| 1738863000 | 53.95 | 0.75 | 1.41 | 53.4 | 54.05 | 53.05 | 140475 |
| 1738776600 | 53.2 | -0.35 | -0.65 | 53.3 | 53.4 | 52.85 | 95979 |
| 1738690200 | 53.55 | -0.8 | -1.47 | 54.2 | 54.25 | 53.45 | 105509 |
| 1738603800 | 54.35 | -0.9 | -1.63 | 54 | 54.35 | 53.35 | 132346 |
| 1738344600 | 55.25 | -0.1 | -0.18 | 55.3 | 55.4 | 54.85 | 165271 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
