Arcadis NV (GB:0N6B)
LSE:0N6B
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
29.49
30.08
29.36
29.90
29.90
+3.89%
17,832
0.63
Apr 07, 2026
28.82
29.12
28.36
28.78
28.78
+1.59%
215,573
8.65
Apr 06, 2026
28.33
28.60
28.16
28.33
28.33
0.00%
0
0.00
Apr 03, 2026
28.33
28.60
28.16
28.33
28.33
0.00%
0
0.00
Apr 02, 2026
28.53
28.60
28.16
28.33
28.33
-0.60%
593
0.02
Apr 01, 2026
28.26
29.22
28.26
28.50
28.50
+4.01%
1,507
0.06
Mar 31, 2026
27.97
27.98
27.28
27.40
27.40
-0.94%
140
<0.01
Mar 30, 2026
27.24
27.84
27.08
27.66
27.66
+1.39%
71,480
2.86
Mar 27, 2026
27.44
27.90
27.12
27.28
27.28
+0.66%
2,209
0.09
Mar 26, 2026
26.74
27.32
26.50
27.10
27.10
+0.37%
15,039
0.61
Mar 25, 2026
26.52
27.00
26.28
27.00
27.00
+2.51%
3,154
0.13
Mar 24, 2026
26.62
26.56
26.20
26.34
26.34
-2.23%
64,079
2.71
Mar 23, 2026
25.98
27.40
25.92
26.94
26.94
+1.43%
33,695
1.46
Mar 20, 2026
27.48
27.48
26.34
26.56
26.56
-2.50%
63,727
2.88
Mar 19, 2026
28.10
28.36
26.98
27.24
27.24
-2.92%
350,371
21.09
Mar 18, 2026
28.53
28.50
28.00
28.06
28.06
-1.54%
4,746
0.28
Mar 17, 2026
28.30
29.00
27.88
28.50
28.50
+0.99%
47,447
2.46
Mar 16, 2026
29.00
29.30
27.90
28.22
28.22
-2.49%
1,706
0.09
Mar 13, 2026
28.80
29.10
28.72
28.94
28.94
-0.41%
338
0.02
Mar 12, 2026
28.30
29.26
28.52
29.06
29.06
+0.76%
332
0.02
Mar 11, 2026
29.10
29.26
28.64
28.84
28.84
-3.42%
108
<0.01
Mar 10, 2026
29.86
30.20
29.46
29.86
29.86
+0.34%
1,148
0.06
Mar 09, 2026
30.46
30.18
29.58
29.76
29.76
-1.98%
9,815
0.47
Mar 06, 2026
30.89
31.18
30.26
30.36
30.36
-0.52%
2,542
0.12
Mar 05, 2026
30.01
30.76
29.80
30.52
30.52
+2.14%
12,565
0.61
Mar 04, 2026
29.49
29.88
29.04
29.88
29.88
+3.39%
6,148
0.30
Mar 03, 2026
29.35
29.44
28.70
28.90
28.90
-2.69%
1,509
0.07
Mar 02, 2026
29.51
29.82
29.22
29.70
29.70
-0.34%
6,845
0.31
Feb 27, 2026
29.39
29.80
28.68
29.80
29.80
+1.78%
84,525
4.05
Feb 26, 2026
29.10
29.28
28.28
29.28
29.28
+2.38%
26,792
1.27
Feb 25, 2026
27.34
28.80
27.22
28.60
28.60
+3.92%
282,066
16.79
Feb 24, 2026
28.00
28.02
27.34
27.52
27.52
-3.91%
5,214
0.31
Feb 23, 2026
29.53
29.62
27.68
28.64
28.64
-4.53%
8,290
0.49
Feb 20, 2026
30.99
31.16
29.56
30.00
30.00
-0.66%
72,989
3.29
Feb 19, 2026
31.50
31.82
28.08
30.20
30.20
-13.17%
54,782
2.31
Feb 18, 2026
35.34
35.24
34.36
34.78
34.78
+1.81%
45,007
1.95
Feb 17, 2026
34.19
35.24
34.16
34.16
34.16
+2.03%
9,792
0.43
Feb 16, 2026
34.76
34.86
34.20
34.20
34.20
+2.15%
533
0.02
Feb 13, 2026
35.89
36.10
33.30
33.48
33.48
-10.19%
12,347
0.51
Feb 12, 2026
37.90
37.74
36.18
37.28
37.28
-1.84%
7,208
0.29
Feb 11, 2026
39.61
39.98
37.74
37.98
37.98
-3.70%
23,337
0.95
Feb 10, 2026
38.87
39.66
38.78
39.44
39.44
+2.57%
583
0.02
Feb 09, 2026
38.74
38.92
38.36
38.45
38.45
-0.17%
6,205
0.25
Feb 06, 2026
38.89
38.84
38.18
38.52
38.52
+0.26%
37,349
1.54
Feb 05, 2026
38.52
38.94
38.28
38.42
38.42
-0.21%
23,114
0.97
Feb 04, 2026
37.82
38.66
37.50
38.50
38.50
+3.44%
841
0.03
Feb 03, 2026
37.90
37.94
36.90
37.22
37.22
+0.38%
824
0.03
Feb 02, 2026
37.21
37.50
36.70
37.08
37.08
-2.11%
5,401
0.17
Jan 30, 2026
37.74
38.18
37.50
37.88
37.88
+0.11%
650
0.02
Jan 29, 2026
37.88
38.24
37.22
37.84
37.84
+0.76%
4,924
0.14
Rows: