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 | -1.05 | -1.87332738626 | 56.05 | 56.6 | 55.1 | 476 | 55.85195542 | DE |
| 4 | -4.2 | -7.09459459459 | 59.2 | 59.35 | 53.6 | 343 | 56.09457295 | DE |
| 12 | -9.099999 | -14.1965665241 | 64.099999 | 66.5 | 53.6 | 234 | 59.43770433 | DE |
| 26 | -8.7 | -13.6577708006 | 63.7 | 66.849999 | 53.6 | 244 | 62.33156637 | DE |
| 52 | 5.56 | 11.2459546926 | 49.44 | 66.849999 | 47.92 | 223 | 60.20490705 | DE |
| 156 | 11.84 | 27.4328081557 | 43.16 | 66.849999 | 37.5 | 227 | 56.07044291 | DE |
| 260 | 11.84 | 27.4328081557 | 43.16 | 66.849999 | 37.5 | 227 | 56.07044291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1737667620 | 55.5 | 0.2 | 0.36 | 55.1 | 55.5 | 55.1 | 3 |
| 1737581220 | 55.3 | -0.75 | -1.34 | 55.85 | 55.85 | 55.3 | 274 |
| 1737494820 | 56.05 | 0 | 0.00 | 56 | 56.05 | 56 | 596 |
| 1737408420 | 56.05 | 0.2 | 0.36 | 56.15 | 56.6 | 56 | 186 |
| 1737149220 | 55.85 | 0.2 | 0.36 | 56.05 | 56.25 | 55.85 | 1319 |
| 1737062820 | 55.65 | 1.45 | 2.68 | 54.5 | 56.1 | 54.5 | 344 |
| 1736976420 | 54.2 | 0.2 | 0.37 | 53.95 | 54.55 | 53.95 | 69 |
| 1736890020 | 54 | 0.4 | 0.75 | 53.7 | 54 | 53.7 | 120 |
| 1736803620 | 53.6 | -0.5 | -0.92 | 54.15 | 54.4 | 53.6 | 650 |
| 1736544420 | 54.1 | -0.85 | -1.55 | 55.5 | 55.5 | 53.95 | 343 |
| 1736458020 | 54.95 | 0.4 | 0.73 | 54.75 | 55.35 | 54.75 | 131 |
| 1736371620 | 54.55 | -1.95 | -3.45 | 56.25 | 56.25 | 54.35 | 455 |
| 1736285220 | 56.5 | -2.5 | -4.24 | 59.35 | 59.35 | 56.25 | 189 |
| 1736198820 | 59 | 0.4 | 0.68 | 59 | 59.25 | 59 | 1196 |
| 1735939620 | 58.6 | -0.15 | -0.26 | 58.6 | 58.6 | 58.6 | 1 |
| 1735853220 | 58.75 | 0.45 | 0.77 | 58.5 | 58.75 | 58.5 | 40 |
| 1735594020 | 58.3 | -0.1 | -0.17 | 58.25 | 58.6 | 58.25 | 32 |
| 1735334820 | 58.4 | 0 | 0.00 | 59.2 | 59.2 | 58.3 | 234 |
| 1734989220 | 58.4 | -0.3 | -0.51 | 58.4 | 58.4 | 58.4 | 25 |
| 1734730020 | 58.7 | -0.3 | -0.51 | 58.65 | 58.7 | 58.15 | 651 |
| 1734643620 | 59 | -1.75 | -2.88 | 59.55 | 60 | 59 | 65 |
| 1734557220 | 60.75 | 0.55 | 0.91 | 60.9 | 60.9 | 60.75 | 301 |
| 1734470820 | 60.2 | -0.1 | -0.17 | 60.45 | 60.45 | 60.2 | 102 |
| 1734384420 | 60.3 | -0.8 | -1.31 | 60.5 | 60.5 | 59.8 | 282 |
| 1734125220 | 61.1 | -0.3 | -0.49 | 61.35 | 61.35 | 61 | 163 |
| 1734038820 | 61.4 | -0.7 | -1.13 | 61.4 | 61.4 | 61.35 | 564 |
| 1733952420 | 62.1 | -0.1 | -0.16 | 61.9 | 62.1 | 61.9 | 40 |
| 1733866020 | 62.2 | -0.05 | -0.08 | 61.85 | 62.35 | 61.85 | 21 |
| 1733779620 | 62.25 | -1.55 | -2.43 | 63.7 | 63.7 | 62.25 | 176 |
| 1733520420 | 63.8 | 0.45 | 0.71 | 63.3 | 63.8 | 63.3 | 161 |
| 1733434020 | 63.35 | -0.35 | -0.55 | 64.45 | 64.45 | 62.75 | 674 |
| 1733347620 | 63.7 | 0.5 | 0.79 | 63.7 | 63.7 | 63.35 | 137 |
| 1733261220 | 63.2 | 0.35 | 0.56 | 63.25 | 63.3 | 62.9 | 261 |
| 1733174820 | 62.85 | 0.85 | 1.37 | 62.05 | 62.85 | 62.05 | 183 |
| 1732915620 | 62 | -0.45 | -0.72 | 62 | 62 | 62 | 3 |
| 1732829220 | 62.45 | 0.35 | 0.56 | 62.45 | 62.5 | 62.45 | 106 |
| 1732742820 | 62.1 | 0.4 | 0.65 | 62.1 | 62.1 | 62.1 | 25 |
| 1732656420 | 61.7 | -0.15 | -0.24 | 61.6 | 61.7 | 61.55 | 27 |
| 1732570020 | 61.85 | -0.3 | -0.48 | 61.85 | 61.85 | 61.85 | 1 |
| 1732310820 | 62.15 | 0.65 | 1.06 | 62.15 | 62.15 | 62.15 | 8 |
| 1732224420 | 61.5 | 0.6 | 0.99 | 61.3 | 61.5 | 61.3 | 138 |
| 1732138020 | 60.9 | -1.5 | -2.40 | 62.55 | 62.55 | 60.9 | 234 |
| 1732051620 | 62.4 | -0.3 | -0.48 | 62.25 | 62.4 | 61.8 | 81 |
| 1731965220 | 62.7 | -0.2 | -0.32 | 63.3 | 63.3 | 62.7 | 147 |
| 1731705960 | 62.9 | -2.2 | -3.38 | 64.4 | 64.55 | 62.9 | 821 |
| 1731619560 | 65.099999 | 1.1 | 1.72 | 64.95 | 65.099999 | 64.95 | 42 |
| 1731533160 | 64 | -1.9 | -2.88 | 64.5 | 64.5 | 64 | 55 |
| 1731446820 | 65.9 | -0.55 | -0.83 | 66.5 | 66.5 | 65.9 | 38 |
| 1731360420 | 66.45 | 1.2 | 1.84 | 65.55 | 66.45 | 65.55 | 754 |
| 1731101220 | 65.25 | 0.2 | 0.31 | 65.5 | 66.2 | 65.25 | 77 |
| 1731014760 | 65.05 | 0.8 | 1.25 | 65.05 | 65.05 | 65.05 | 1 |
| 1730928360 | 64.25 | -1.85 | -2.80 | 66.099999 | 66.099999 | 64.25 | 24 |
| 1730841960 | 66.099999 | 1.05 | 1.61 | 65.15 | 66.099999 | 65.099999 | 108 |
| 1730755560 | 65.05 | 0.95 | 1.48 | 65 | 65.05 | 64.95 | 167 |
| 1730496360 | 64.099999 | 0.4 | 0.63 | 64.099999 | 64.099999 | 64.099999 | 1 |
| 1730409960 | 63.7 | -0.7 | -1.09 | 63.35 | 63.7 | 63.3 | 92 |
| 1730323560 | 64.4 | -0.65 | -1.00 | 64.2 | 64.4 | 64.2 | 51 |
| 1730237160 | 65.05 | 0.55 | 0.85 | 65.05 | 65.15 | 64.849999 | 144 |
| 1730150760 | 64.5 | 0.75 | 1.18 | 64 | 64.5 | 64 | 7 |
| 1729888020 | 63.75 | -0.75 | -1.16 | 64.3 | 64.3 | 63.75 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
