Arcadis NV (0N6B.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

60.25

+0.38

(+0.63%)

At close: 06:43PM BST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	59.58	60.05	59.60	60.25	60.25	6,823
02 May 2024	57.47	60.30	58.10	59.88	59.88	11,006
01 May 2024	59.03	59.03	59.03	59.03	59.03	-
30 Apr 2024	60.50	60.00	56.45	59.03	59.03	451,470
29 Apr 2024	61.22	61.25	60.60	61.13	61.13	149,252
26 Apr 2024	60.65	61.20	60.55	60.80	60.80	43,947
25 Apr 2024	59.47	60.70	59.50	60.50	60.50	115,229
24 Apr 2024	60.25	60.60	59.00	60.40	60.40	25,635
23 Apr 2024	59.47	60.20	58.75	59.92	59.92	546,700
22 Apr 2024	59.33	59.55	58.80	59.08	59.08	45,133
19 Apr 2024	58.00	59.30	58.15	58.85	58.85	30,163
18 Apr 2024	60.00	59.95	58.80	59.03	59.03	91,796
17 Apr 2024	59.63	60.15	59.35	59.58	59.58	37,264
16 Apr 2024	58.95	59.95	58.20	59.92	59.92	37,976
15 Apr 2024	59.17	60.10	58.85	59.47	59.47	1,229,365
12 Apr 2024	59.67	60.00	59.25	59.72	59.72	200,438
11 Apr 2024	58.95	59.80	58.75	59.42	59.42	27,459
10 Apr 2024	58.80	59.60	58.50	59.53	59.53	18,997
09 Apr 2024	59.17	59.55	58.15	59.03	59.03	37,935
08 Apr 2024	59.33	59.40	58.55	58.90	58.90	13,202
05 Apr 2024	58.00	59.00	57.55	58.55	58.55	31,798
04 Apr 2024	58.05	58.35	57.85	58.15	58.15	21,467
03 Apr 2024	57.92	58.05	57.45	57.88	57.88	18,266
02 Apr 2024	56.95	57.70	56.40	56.90	56.90	19,477
28 Mar 2024	56.65	56.90	56.60	56.65	56.65	27,145
27 Mar 2024	57.03	57.20	56.60	57.03	57.03	27,434
26 Mar 2024	56.90	57.20	56.85	57.28	57.28	15,774
25 Mar 2024	57.28	57.50	56.80	57.42	57.42	20,390
22 Mar 2024	57.58	57.60	57.25	57.13	57.13	10,660
21 Mar 2024	57.47	57.95	57.10	57.72	57.72	20,904
20 Mar 2024	57.03	57.50	56.70	57.63	57.63	12,707
19 Mar 2024	56.35	56.65	56.25	56.25	56.25	14,450
18 Mar 2024	56.70	57.25	55.80	56.45	56.45	17,815
15 Mar 2024	57.78	57.60	55.95	57.33	57.33	67,900
14 Mar 2024	57.08	57.35	57.00	57.22	57.22	534,128
13 Mar 2024	56.35	57.35	56.60	56.90	56.90	68,933
12 Mar 2024	56.50	57.25	56.30	56.70	56.70	85,719
11 Mar 2024	56.60	56.30	54.40	55.72	55.72	42,432
08 Mar 2024	55.92	56.50	56.00	56.00	56.00	9,548
07 Mar 2024	55.33	56.15	55.05	56.20	56.20	68,635
06 Mar 2024	54.50	55.90	54.80	55.63	55.63	313,266
05 Mar 2024	54.60	55.30	54.25	55.22	55.22	17,758
04 Mar 2024	54.65	55.10	53.90	55.03	55.03	42,389
01 Mar 2024	54.10	54.55	54.00	54.05	54.05	143,283
29 Feb 2024	54.30	54.65	53.40	53.47	53.47	118,283
28 Feb 2024	53.47	54.15	53.30	53.83	53.83	399,604
27 Feb 2024	54.20	54.15	53.75	54.15	54.15	75,793
26 Feb 2024	53.17	54.05	53.20	53.22	53.22	54,252
23 Feb 2024	52.20	53.08	51.55	52.40	52.40	31,167
22 Feb 2024	50.99	52.45	50.30	51.83	51.83	124,939
21 Feb 2024	50.49	50.05	49.66	50.01	50.01	35,991
20 Feb 2024	50.64	50.30	49.70	50.40	50.40	38,634
19 Feb 2024	49.96	50.55	49.56	50.54	50.54	43,072
16 Feb 2024	49.48	50.30	49.72	50.16	50.16	17,675
15 Feb 2024	50.01	49.92	49.40	49.81	49.81	56,040
14 Feb 2024	48.55	49.84	48.08	49.27	49.27	28,270
13 Feb 2024	48.59	48.76	47.74	48.41	48.41	503,160
12 Feb 2024	49.13	49.26	48.60	49.19	49.19	32,317
09 Feb 2024	50.15	50.10	48.50	48.61	48.61	314,552
08 Feb 2024	49.97	50.30	49.92	50.12	50.12	46,769
07 Feb 2024	50.01	50.15	49.78	49.92	49.92	15,244
06 Feb 2024	50.40	50.30	49.70	50.01	50.01	21,224
05 Feb 2024	50.49	50.21	49.72	50.05	50.05	24,391
02 Feb 2024	50.79	50.70	50.00	50.51	50.51	34,736
01 Feb 2024	50.94	50.55	50.00	50.05	50.05	26,018
31 Jan 2024	50.54	51.30	50.15	51.19	51.19	98,178
30 Jan 2024	50.17	50.50	49.92	49.83	49.83	26,486
29 Jan 2024	50.17	50.10	49.78	50.01	50.01	14,358
26 Jan 2024	49.53	50.25	49.44	50.17	50.17	66,896
25 Jan 2024	49.15	49.70	49.12	49.42	49.42	14,169
24 Jan 2024	49.18	49.78	48.92	49.76	49.76	20,706
23 Jan 2024	48.99	49.16	48.82	49.04	49.04	27,644
22 Jan 2024	48.47	49.00	48.20	48.90	48.90	46,045
19 Jan 2024	49.28	49.38	48.50	49.24	49.24	73,639
18 Jan 2024	48.61	49.02	47.34	48.63	48.63	72,661
17 Jan 2024	48.22	48.50	47.90	48.08	48.08	37,941
16 Jan 2024	48.98	48.98	48.18	48.53	48.53	187,267
15 Jan 2024	49.22	49.66	48.96	49.57	49.57	20,477
12 Jan 2024	48.65	49.46	48.48	49.51	49.51	18,256
11 Jan 2024	48.94	49.52	48.48	49.15	49.15	29,498
10 Jan 2024	48.41	48.80	48.16	48.36	48.36	28,827
09 Jan 2024	48.59	48.18	47.68	48.10	48.10	26,087
08 Jan 2024	47.87	48.02	47.32	47.58	47.58	24,609
05 Jan 2024	48.00	47.54	46.88	47.48	47.48	21,606
04 Jan 2024	47.07	47.82	47.26	47.44	47.44	28,233
03 Jan 2024	48.22	48.84	47.08	47.40	47.40	58,861
02 Jan 2024	49.27	49.58	48.20	48.47	48.47	258,385
29 Dec 2023	48.20	49.16	48.24	48.67	48.67	17,538
28 Dec 2023	48.75	48.70	48.36	48.57	48.57	9,214
27 Dec 2023	47.56	48.48	48.23	48.20	48.20	9,641
22 Dec 2023	47.87	48.18	47.76	47.67	47.67	16,646
21 Dec 2023	47.40	48.06	47.38	47.44	47.44	25,795
20 Dec 2023	47.79	48.00	47.62	47.71	47.71	89,617
19 Dec 2023	47.89	47.68	47.24	47.44	47.44	24,541
18 Dec 2023	47.38	47.66	47.08	47.17	47.17	93,569
15 Dec 2023	47.77	47.72	47.22	47.65	47.65	58,487
14 Dec 2023	47.24	47.84	46.52	47.40	47.40	116,292
13 Dec 2023	46.99	47.28	46.72	46.93	46.93	73,608
12 Dec 2023	46.40	47.10	46.76	46.72	46.72	20,960
11 Dec 2023	46.37	46.80	46.46	46.95	46.95	18,452
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,445.95+2,822.09(+3.01%)

Arcadis NV (0N6B.IL)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,445.95
+2,822.09(+3.01%)