Arcadis NV (PK) (ARCAY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 70.425 | 70.425 | 70.425 | 168 | 70.425 | CS |
| 12 | 1.275 | 1.84381778742 | 69.15 | 75 | 66.85 | 208 | 72.21633464 | CS |
| 26 | 7.525 | 11.9634340223 | 62.9 | 75 | 62.3 | 276 | 67.00174784 | CS |
| 52 | 26.025 | 58.6148648649 | 44.4 | 75 | 40.3 | 356 | 56.68251933 | CS |
| 156 | 22.675 | 47.4869109948 | 47.75 | 75 | 32.26 | 571 | 44.52861718 | CS |
| 260 | 52.225 | 286.950549451 | 18.2 | 75 | 11.4 | 685 | 35.69407448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727991000 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727904600 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727818200 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727731800 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727472600 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727386200 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 4 |
| 1727299200 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 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 |
| 1722432600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722346200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722259800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1722000600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721914200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721827800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721741400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721655000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721395800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721309400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721223000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721136600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1721050200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720791000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720704600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720618200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720531800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1720445400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
