Arcadis NV (ARCVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
| 25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 24 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 23 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
| 22 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1,500 |
| 17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 16 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 100 |
| 15 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 100 |
| 12 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 10 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 200 |
| 09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 800 |
| 08 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 2,100 |
| 05 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 700 |
| 04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
| 03 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 02 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 01 Apr 2024 | 58.99 | 58.99 | 58.95 | 58.95 | 58.95 | 800 |
| 28 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 27 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 26 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1,000 |
| 25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 20 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 15 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 100 |
| 12 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 11 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 2,700 |
| 08 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 07 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 06 Mar 2024 | 60.50 | 60.70 | 60.50 | 60.70 | 60.70 | 800 |
| 05 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 04 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 200 |
| 01 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 200 |
| 29 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 100 |
| 28 Feb 2024 | 58.41 | 58.41 | 58.37 | 58.37 | 58.37 | 1,000 |
| 27 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 26 Feb 2024 | 58.00 | 58.37 | 57.39 | 57.39 | 57.39 | 1,400 |
| 23 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 Feb 2024 | 55.32 | 56.44 | 55.32 | 56.44 | 56.44 | 1,900 |
| 21 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1,100 |
| 16 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 200 |
| 15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 14 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 400 |
| 13 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 12 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 09 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 08 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 07 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 06 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 05 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 02 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 01 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 31 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 26 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 25 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 200 |
| 24 Jan 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 200 |
| 23 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 22 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 100 |
| 19 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 18 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 17 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 3,900 |
| 16 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 12 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1,200 |
| 11 Jan 2024 | 53.50 | 53.50 | 52.33 | 52.33 | 52.33 | 900 |
| 10 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 09 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 08 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 05 Jan 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | 500 |
| 04 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,300 |
| 03 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,100 |
| 02 Jan 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 29 Dec 2023 | 54.00 | 54.25 | 54.00 | 54.25 | 54.25 | 1,000 |
| 28 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 27 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 26 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 22 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
| 21 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 20 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 200 |
| 19 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 18 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 15 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 14 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 13 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 12 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 500 |
| 11 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1,500 |
| 08 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 07 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 300 |
| 06 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 05 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 300 |
| 04 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.