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