Arcadis NV (HIJ2) Historical Prices

Time Period

Events

Rows:

DE:HIJ2 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	45.42	45.56	44.96	44.96	44.96	-0.53%	348	5.34
Oct 29, 2026	45.12	45.20	45.12	45.20	45.20	-3.17%	53	0.81
Oct 28, 2026	45.30	46.74	45.30	46.68	46.68	+6.24%	1,871	52.34
Oct 27, 2026	43.88	43.94	43.88	43.94	43.94	+1.71%	61	1.15
Oct 26, 2026	42.60	43.20	42.60	43.20	43.20	+2.22%	0	0.00
Oct 23, 2026	42.10	42.42	42.10	42.26	42.26	+0.76%	217	4.15
Oct 22, 2026	41.86	41.94	41.86	41.94	41.94	-0.85%	24	0.40
Oct 21, 2026	40.92	42.30	40.92	42.30	42.30	+3.68%	0	0.00
Oct 20, 2026	40.90	40.90	40.80	40.80	40.80	-0.63%	0	0.00
Oct 19, 2026	41.06	41.06	41.06	41.06	41.06	+0.64%	0	0.00
Oct 16, 2026	40.80	40.80	40.80	40.80	40.80	+0.39%	0	0.00
Oct 15, 2026	40.64	40.64	40.64	40.64	40.64	-0.88%	0	0.00
Oct 14, 2026	41.00	41.00	41.00	41.00	41.00	+0.74%	0	0.00
Oct 13, 2026	40.58	40.70	40.58	40.70	40.70	-0.15%	0	0.00
Oct 12, 2026	40.76	40.76	40.76	40.76	40.76	+0.25%	0	0.00
Oct 09, 2026	40.56	40.66	40.56	40.66	40.66	+1.60%	0	0.00
Oct 08, 2026	40.02	40.02	40.02	40.02	40.02	-0.40%	0	0.00
Oct 07, 2026	41.06	41.06	40.18	40.18	40.18	+0.55%	0	0.00
Oct 06, 2026	39.96	39.96	39.96	39.96	39.96	+1.47%	0	0.00
Oct 05, 2026	39.38	39.38	39.38	39.38	39.38	-0.20%	0	0.00
Oct 02, 2026	39.52	39.52	39.46	39.46	39.46	+0.20%	0	0.00
Oct 01, 2026	39.48	39.48	39.38	39.38	39.38	-5.02%	0	0.00
Sep 30, 2026	41.46	41.46	41.46	41.46	41.46	-1.61%	0	0.00
Sep 29, 2026	42.14	42.14	42.14	42.14	42.14	-0.14%	0	0.00
Sep 28, 2026	41.60	42.20	41.60	42.20	42.20	+0.43%	0	0.00
Sep 25, 2026	41.52	42.02	41.52	42.02	42.02	+0.62%	0	0.00
Sep 24, 2026	41.76	41.76	41.76	41.76	41.76	+4.40%	0	0.00
Sep 23, 2026	38.90	40.00	38.90	40.00	40.00	-2.20%	0	0.00
Sep 22, 2026	42.84	42.84	40.90	40.90	40.90	-4.35%	100	1.71
Sep 21, 2026	42.76	42.76	42.76	42.76	42.76	+0.28%	30	0.52
Sep 18, 2026	42.64	42.64	42.64	42.64	42.64	+0.57%	0	0.00
Sep 17, 2026	42.40	42.40	42.40	42.40	42.40	-1.17%	0	0.00
Sep 16, 2026	42.90	42.90	42.90	42.90	42.90	-0.88%	0	0.00
Sep 15, 2026	43.28	43.28	43.28	43.28	43.28	+0.74%	0	0.00
Sep 14, 2026	42.96	42.96	42.96	42.96	42.96	-1.42%	0	0.00
Sep 11, 2026	43.58	43.58	43.58	43.58	43.58	+0.18%	0	0.00
Sep 10, 2026	43.50	43.50	43.50	43.50	43.50	+0.14%	0	0.00
Sep 09, 2026	43.52	43.52	43.44	43.44	43.44	-0.59%	0	0.00
Sep 08, 2026	43.70	43.70	43.70	43.70	43.70	-1.09%	0	0.00
Sep 07, 2026	44.18	44.18	44.18	44.18	44.18	-0.09%	0	0.00
Sep 04, 2026	44.22	44.22	44.22	44.22	44.22	+1.38%	0	0.00
Sep 03, 2026	43.62	43.62	43.62	43.62	43.62	-0.64%	0	0.00
Sep 02, 2026	43.90	43.90	43.90	43.90	43.90	-1.30%	0	0.00
Sep 01, 2026	44.48	44.48	44.48	44.48	44.48	-2.03%	0	0.00
Aug 31, 2026	45.40	45.40	45.40	45.40	45.40	+1.79%	0	0.00
Aug 28, 2026	44.60	44.60	44.60	44.60	44.60	+2.06%	0	0.00
Aug 27, 2026	43.70	43.70	43.70	43.70	43.70	+0.37%	0	0.00
Aug 26, 2026	43.54	43.54	43.54	43.54	43.54	-0.77%	0	0.00
Aug 25, 2026	43.88	43.88	43.88	43.88	43.88	+1.06%	0	0.00
Aug 24, 2026	43.42	43.42	43.42	43.42	43.42	-0.41%	0	0.00

Rows:

Arcadis NV historical prices

Arcadis NV (HIJ2) Historical Prices

Become an Expert with TipRanks Premium