Arcadis NV (PK) (ARCVF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1.385 | -2.57291473156 | 53.83 | 54.72 | 52.445 | 768 | 52.86711914 | CS |
| 12 | -7.355 | -12.2993311037 | 59.8 | 60.33 | 52.445 | 543 | 55.75497607 | CS |
| 26 | -18.86 | -26.4497580815 | 71.305 | 71.305 | 52.445 | 559 | 63.66735723 | CS |
| 52 | -8.635 | -14.1371971185 | 61.08 | 73 | 52.445 | 689 | 64.51161888 | CS |
| 156 | 12.445 | 31.1125 | 40 | 73 | 31 | 720 | 49.81630199 | CS |
| 260 | 33.368463 | 174.918870233 | 19.076537 | 73 | 12.15 | 943 | 40.39598298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386480 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1741300080 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1741213680 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1741127280 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1741040880 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740781680 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740695280 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740608880 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740522480 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740436080 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740176880 | 52.445 | 0 | 0.00 | 52.445 | 52.445 | 52.445 | 0 |
| 1740090480 | 52.445 | -2.28 | -4.16 | 52.445 | 52.445 | 52.445 | 1251 |
| 1740004020 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1739917620 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1739572020 | 54.72 | -2.13 | -3.75 | 53.83 | 54.72 | 53.83 | 285 |
| 1739485680 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1739399280 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1739312880 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1739226480 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738967280 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738880880 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738794480 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738708080 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738621680 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738362480 | 56.854 | 0 | 0.00 | 56.854 | 56.854 | 56.854 | 0 |
| 1738276080 | 56.854 | -3.48 | -5.76 | 56.854 | 56.854 | 56.854 | 155 |
| 1738189500 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1738103100 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1738016700 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737757500 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737671100 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737584700 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737498300 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737152700 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1737066300 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736979900 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736893500 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736807100 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736547900 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736375100 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736288700 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1736202300 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1735943100 | 60.33 | 0 | 0.00 | 60.33 | 60.33 | 60.33 | 0 |
| 1735856700 | 60.33 | 0.53 | 0.89 | 60.33 | 60.33 | 60.33 | 225 |
| 1735683600 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1735597200 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1735338000 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1735251600 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1735078800 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1734992400 | 59.8 | -4.92 | -7.60 | 59.8 | 59.8 | 59.8 | 800 |
| 1734733500 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734647100 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734560700 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734474300 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734387900 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734128700 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1734042300 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 0 |
| 1733955900 | 64.72 | -0.28 | -0.43 | 64.72 | 64.72 | 64.72 | 443 |
| 1733869200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733782800 | 65 | -2.69 | -3.97 | 65 | 65 | 65 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
