Education
About Us
Working with TipRanks
Follow Us
Arcadis NV (GB:0N6B)
LSE:0N6B
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
36.96
36.40
36.02
36.22
36.22
0.00%
18,034
0.48
Dec 15, 2025
35.61
36.44
35.80
36.22
36.22
+0.33%
251
<0.01
Dec 12, 2025
36.18
36.70
35.90
36.10
36.10
0.00%
1,446
0.04
Dec 11, 2025
35.40
36.18
35.56
36.10
36.10
+0.69%
432
0.01
Dec 10, 2025
35.69
36.26
35.76
35.85
35.85
-1.13%
90,663
2.41
Dec 09, 2025
36.49
36.54
36.02
36.26
36.26
-0.44%
1,204
0.03
Dec 08, 2025
36.82
37.18
36.42
36.42
36.42
-1.62%
451
0.01
Dec 05, 2025
36.59
37.58
36.70
37.02
37.02
+0.38%
9,466
0.25
Dec 04, 2025
37.45
37.50
36.84
36.88
36.88
-0.65%
80,829
2.22
Dec 03, 2025
37.29
37.96
37.12
37.12
37.12
-0.38%
1,854
0.05
Dec 02, 2025
37.76
38.02
37.26
37.26
37.26
-0.85%
23,276
0.65
Dec 01, 2025
38.31
38.02
37.50
37.58
37.58
-1.55%
43,510
1.06
Nov 28, 2025
38.19
38.28
37.88
38.17
38.17
+1.41%
9,459
0.23
Nov 27, 2025
37.21
37.80
36.80
37.64
37.64
+2.28%
12,568
0.31
Nov 26, 2025
36.80
37.04
36.50
36.80
36.80
+0.60%
6,992
0.17
Nov 25, 2025
36.43
36.58
36.00
36.58
36.58
+1.11%
407,598
11.77
Nov 24, 2025
35.65
36.28
35.72
36.18
36.18
+2.67%
151,627
4.71
Nov 21, 2025
34.81
35.46
34.56
35.24
35.24
-0.06%
1,546
0.05
Nov 20, 2025
36.10
36.36
35.26
35.26
35.26
-2.03%
7,946
0.25
Nov 19, 2025
36.18
36.20
35.66
35.99
35.99
+0.42%
1,189
0.04
Nov 18, 2025
35.83
36.20
35.32
35.84
35.84
-0.26%
88,312
2.86
Nov 17, 2025
37.00
36.68
35.68
35.94
35.94
-0.90%
51,672
1.72
Nov 14, 2025
36.73
36.60
36.02
36.26
36.26
-1.41%
7,413
0.25
Nov 13, 2025
37.78
37.78
36.78
36.78
36.78
-2.23%
5,813
0.19
Nov 12, 2025
37.00
38.10
36.94
37.62
37.62
+1.79%
4,562
0.14
Nov 11, 2025
36.71
37.04
36.58
36.96
36.96
+0.49%
2,891
0.09
Nov 10, 2025
35.91
37.02
36.12
36.78
36.78
+1.82%
7,090
0.22
Nov 07, 2025
36.59
36.70
35.98
36.12
36.12
-0.77%
433,576
17.28
Nov 06, 2025
37.80
38.14
36.40
36.40
36.40
-4.31%
41,981
1.69
Nov 05, 2025
37.84
38.48
37.40
38.04
38.04
-0.16%
76,311
3.23
Nov 04, 2025
38.62
38.46
37.18
38.10
38.10
-2.36%
8,600
0.37
Nov 03, 2025
41.64
41.70
38.98
39.02
39.02
-6.56%
95,263
4.31
Oct 31, 2025
41.49
42.32
41.00
41.76
41.76
-0.29%
17,646
0.81
Oct 30, 2025
43.13
44.28
40.36
41.88
41.88
-16.99%
9,355
0.43
Oct 29, 2025
50.50
51.25
49.86
50.45
50.45
+1.02%
64,958
3.10
Oct 28, 2025
50.99
50.60
49.94
49.94
49.94
-1.50%
3,279
0.16
Oct 27, 2025
50.99
51.25
50.25
50.70
50.70
+0.60%
1,070
0.05
Oct 24, 2025
49.81
50.55
49.60
50.40
50.40
+2.98%
2,591
0.12
Oct 23, 2025
48.73
49.34
48.66
48.94
48.94
-0.26%
254
0.01
Oct 22, 2025
49.15
49.82
48.92
49.07
49.07
+0.96%
59,178
2.94
Oct 21, 2025
47.71
48.60
47.68
48.60
48.60
+2.45%
1,156
0.05
Oct 20, 2025
48.49
48.64
47.44
47.44
47.44
-1.74%
1,141
0.05
Oct 17, 2025
47.30
48.38
47.24
48.28
48.28
+0.96%
1,028
0.04
Oct 16, 2025
47.79
48.26
47.76
47.82
47.82
-0.21%
11,241
0.38
Oct 15, 2025
47.50
47.92
47.58
47.92
47.92
+0.76%
2,322
0.08
Oct 14, 2025
47.81
47.98
47.12
47.56
47.56
-1.07%
96,207
3.34
Oct 13, 2025
47.40
48.50
47.62
48.07
48.07
+1.68%
122,017
4.54
Oct 10, 2025
48.20
48.90
47.26
47.28
47.28
-1.25%
39,501
1.49
Oct 09, 2025
47.13
47.92
46.34
47.88
47.88
+1.27%
11,440
0.42
Oct 08, 2025
47.05
47.30
46.96
47.28
47.28
-1.42%
1,697
0.06
Rows: