Arcadis NV (ARCAY)
PNK: ARCAY
· Real-Time Price · USD
49.95
-0.28 (-0.56%)
At close: May 06, 2025, 10:22 AM
ARCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | n/a | -0.58% | 250 |
| May 5, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | n/a | 5.30% | 212 |
| May 2, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | n/a | 0.00% | 26 |
| May 1, 2025 | 49.50 | 49.50 | 47.70 | 47.70 | n/a | 0.57% | 4,230 |
| Apr 30, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.00% | 0 |
| Apr 29, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.00% | 0 |
| Apr 28, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.00% | 0 |
| Apr 25, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.00% | 0 |
| Apr 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.00% | 0 |
| Apr 23, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -3.30% | 2,417 |
| Apr 22, 2025 | 47.01 | 49.05 | 47.01 | 49.05 | 49.05 | -3.82% | 4,309 |
| Apr 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | 546 |
| Apr 17, 2025 | 51.05 | 51.05 | 49.00 | 49.00 | 49.00 | 0.49% | 604 |
| Apr 16, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 1 |
| Apr 15, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 0 |
| Apr 14, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 0 |
| Apr 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 0 |
| Apr 10, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 0 |
| Apr 9, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00% | 0 |
| Apr 8, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -9.82% | 3,000 |