Australia markets closed

Arcadis NV (ARCVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.730.00 (0.00%)
As of 10:07AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202461.7361.7361.7361.7361.73-
26 Mar 202461.7361.7361.7361.7361.731,000
25 Mar 202462.0062.0062.0062.0062.00-
22 Mar 202462.0062.0062.0062.0062.00-
21 Mar 202462.0062.0062.0062.0062.00-
20 Mar 202462.0062.0062.0062.0062.00-
19 Mar 202462.0062.0062.0062.0062.00-
18 Mar 202462.0062.0062.0062.0062.00-
15 Mar 202462.0062.0062.0062.0062.00-
14 Mar 202462.0062.0062.0062.0062.00-
13 Mar 202462.0062.0062.0062.0062.00100
12 Mar 202461.0861.0861.0861.0861.08-
11 Mar 202461.0861.0861.0861.0861.082,700
08 Mar 202460.7060.7060.7060.7060.70-
07 Mar 202460.7060.7060.7060.7060.70-
06 Mar 202460.5060.7060.5060.7060.70800
05 Mar 202458.9458.9458.9458.9458.94-
04 Mar 202458.9458.9458.9458.9458.94200
01 Mar 202458.8158.8158.8158.8158.81200
29 Feb 202458.4058.4058.4058.4058.40100
28 Feb 202458.4158.4158.3758.3758.371,000
27 Feb 202457.3957.3957.3957.3957.39-
26 Feb 202458.0058.3757.3957.3957.391,400
23 Feb 202456.4456.4456.4456.4456.44-
22 Feb 202455.3256.4455.3256.4456.441,900
21 Feb 202453.3253.3253.3253.3253.32-
20 Feb 202453.3253.3253.3253.3253.321,100
16 Feb 202453.1753.1753.1753.1753.17200
15 Feb 202452.2252.2252.2252.2252.22-
14 Feb 202452.2252.2252.2252.2252.22400
13 Feb 202453.6453.6453.6453.6453.64-
12 Feb 202453.6453.6453.6453.6453.64-
09 Feb 202453.6453.6453.6453.6453.64-
08 Feb 202453.6453.6453.6453.6453.64-
07 Feb 202453.6453.6453.6453.6453.64-
06 Feb 202453.6453.6453.6453.6453.64-
05 Feb 202453.6453.6453.6453.6453.64-
02 Feb 202453.6453.6453.6453.6453.64-
01 Feb 202453.6453.6453.6453.6453.64-
31 Jan 202453.6453.6453.6453.6453.64-
30 Jan 202453.6453.6453.6453.6453.64-
29 Jan 202453.6453.6453.6453.6453.64-
26 Jan 202453.6453.6453.6453.6453.64-
25 Jan 202453.6453.6453.6453.6453.64200
24 Jan 202453.9953.9953.9953.9953.99200
23 Jan 202453.3353.3353.3353.3353.33-
22 Jan 202453.3353.3353.3353.3353.33100
19 Jan 202453.2853.2853.2853.2853.28-
18 Jan 202453.2853.2853.2853.2853.28-
17 Jan 202453.2853.2853.2853.2853.283,900
16 Jan 202453.2853.2853.2853.2853.28-
12 Jan 202453.2853.2853.2853.2853.281,200
11 Jan 202453.5053.5052.3352.3352.33900
10 Jan 202451.9051.9051.9051.9051.90-
09 Jan 202451.9051.9051.9051.9051.90-
08 Jan 202451.9051.9051.9051.9051.90-
05 Jan 202452.0052.0051.9051.9051.90500
04 Jan 202451.9051.9051.9051.9051.901,300
03 Jan 202451.9051.9051.9051.9051.901,100
02 Jan 202454.2554.2554.2554.2554.25-
29 Dec 202354.0054.2554.0054.2554.251,000
28 Dec 202352.5052.5052.5052.5052.50-
27 Dec 202352.5052.5052.5052.5052.50-
26 Dec 202352.5052.5052.5052.5052.50-
22 Dec 202352.5052.5052.5052.5052.50100
21 Dec 202351.2851.2851.2851.2851.28-
20 Dec 202351.2851.2851.2851.2851.28200
19 Dec 202349.9449.9449.9449.9449.94-
18 Dec 202349.9449.9449.9449.9449.94-
15 Dec 202349.9449.9449.9449.9449.94-
14 Dec 202349.9449.9449.9449.9449.94-
13 Dec 202349.9449.9449.9449.9449.94-
12 Dec 202349.9449.9449.9449.9449.94500
11 Dec 202349.6549.6549.6549.6549.651,500
08 Dec 202349.7449.7449.7449.7449.74-
07 Dec 202349.7449.7449.7449.7449.74300
06 Dec 202350.1550.1550.1550.1550.15-
05 Dec 202350.1550.1550.1550.1550.15300
04 Dec 202350.1550.1550.1550.1550.15-
01 Dec 202350.0050.1550.0050.1550.151,200
30 Nov 202349.5150.9549.5150.9550.954,400
29 Nov 202350.9550.9550.9550.9550.95400
28 Nov 202350.0250.0250.0250.0250.021,200
27 Nov 202350.4050.4050.4050.4050.40200
24 Nov 202350.2550.2550.2550.2550.25300
22 Nov 202349.2849.2849.2849.2849.28200
21 Nov 202348.5748.5748.5748.5748.57-
20 Nov 202348.5748.5748.5748.5748.57300
17 Nov 202344.9144.9144.9144.9144.91-
16 Nov 202344.9144.9144.9144.9144.91-
15 Nov 202344.9144.9144.9144.9144.91-
14 Nov 202344.9144.9144.9144.9144.91-
13 Nov 202344.9144.9144.9144.9144.911,300
10 Nov 202345.1345.1345.1345.1345.13-
09 Nov 202345.1345.1345.1345.1345.13300
08 Nov 202342.5242.5242.5242.5242.52-
07 Nov 202342.5242.5242.5242.5242.52-
06 Nov 202342.5242.5242.5242.5242.52-
03 Nov 202342.5242.5242.5242.5242.52-
02 Nov 202342.5242.5242.5242.5242.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...