TipRanks
Go Ultimate55% OFF

Arcadis NV (0N6B) Historical Prices

GB:0N6B historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202645.1245.6844.9745.5445.54+0.47%11,7580.50
Oct 29, 202645.0845.9145.0045.3345.33-1.94%5,8980.25
Oct 28, 202646.1146.8645.1246.2246.22+5.67%71,4793.14
Oct 27, 202643.6344.2043.5043.7443.74+2.10%2,4580.10
Oct 26, 202642.4443.6442.4342.8442.84+1.56%4,6310.19
Oct 23, 202642.0142.4941.9042.1842.18+0.63%5,5050.23
Oct 22, 202641.8642.1441.8541.9241.92+0.84%1,8150.07
Oct 21, 202641.0642.3840.9841.5741.57+1.95%4,5610.17
Oct 20, 202640.7341.1040.5640.7740.77-0.87%2,3790.09
Oct 19, 202641.3541.6840.7141.1341.13-0.20%3,7400.14
Oct 16, 202640.9841.3040.7441.2141.21+1.08%7,4870.27
Oct 15, 202641.4742.0040.4440.7740.77-1.81%18,6490.68
Oct 14, 202641.2741.8641.1241.5241.52+1.27%9,0250.33
Oct 13, 202640.7741.1640.5241.0041.00+0.48%7,0790.26
Oct 12, 202640.8041.0040.3240.8140.81+0.64%11,5080.43
Oct 09, 202640.4540.9540.4040.5540.55+0.40%1,5690.06
Oct 08, 202640.1040.4240.1040.3840.38-0.83%101,8664.00
Oct 07, 202641.0441.8040.3840.7240.72-2.07%2,9120.10
Oct 06, 202640.3241.7940.4841.5841.58+4.75%19,8280.72
Oct 05, 202639.5040.1039.2039.6939.69+0.29%2,4350.09
Oct 02, 202639.6140.2039.5839.5839.58+0.20%1,1060.04
Oct 01, 202639.6139.7039.1239.5039.50-0.50%14,4260.53
Sep 30, 202641.3741.6039.5739.7039.70-3.24%24,1490.89
Sep 29, 202642.7642.9040.6641.0341.03-3.41%19,9430.69
Sep 28, 202641.8642.7041.8042.4842.48+2.32%36,2241.23
Sep 25, 202641.7641.9841.4841.5241.52-1.15%1,5720.05
Sep 24, 202641.8842.2841.4242.0042.00+6.28%28,8260.99
Sep 23, 202639.4842.1038.5839.5239.52-8.09%43,2111.52
Sep 22, 202642.9943.9443.0043.0043.00+0.37%54,8321.98
Sep 21, 202642.9943.2042.6842.8442.84+0.13%5,9280.21
Sep 18, 202642.6843.1242.3042.7942.79-0.56%5,1480.19
Sep 17, 202642.6243.1042.7143.0343.03-0.08%2920.01
Sep 16, 202642.7043.3042.4043.0643.06+0.26%4,3680.16
Sep 15, 202643.2643.5642.7442.9542.95-0.69%7,1320.26
Sep 14, 202642.9943.7042.7443.2543.25-0.80%71,4382.69
Sep 11, 202643.6143.8243.3243.6043.60-0.50%6650.02
Sep 10, 202643.4844.0043.3443.8243.82-0.41%9330.03
Sep 09, 202643.3044.2243.2244.0044.00+0.13%2,5010.09
Sep 08, 202643.8944.1043.6043.9443.94-0.58%6,6640.25
Sep 07, 202644.4944.7843.9844.2044.20-0.14%3,4970.13
Sep 04, 202644.5944.7244.1244.2644.26-0.09%3,9340.15
Sep 03, 202643.7744.4843.7044.3044.30+0.96%3,2780.12
Sep 02, 202644.0644.1843.2043.8843.88-1.13%11,8320.43
Sep 01, 202644.5744.7044.0244.3844.38-0.49%14,4050.53
Aug 31, 202645.7146.0044.6044.6044.60-2.21%24,5940.92
Aug 28, 202644.9046.0244.8245.6145.61+2.72%40,1061.53
Aug 27, 202643.4244.6343.4244.4044.40+1.56%18,8140.73
Aug 26, 202643.6944.5243.4643.7243.72-0.55%14,4310.56
Aug 25, 202643.9344.1843.6043.9643.96+0.05%26,6601.01
Aug 24, 202643.4043.9643.2443.9443.94+0.97%16,3320.62