Arcadis NV ARCVF
51.00 USD 0.00 (+0.00%)
Regular-session close
51.43 Day range 51.43
30.77 52-week range 52.39
- YTD
- +21.86%
- 1 year
- +19.63%
ARCVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | -1.39 | -2.65% | 400 |
| Nov 5, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | +5.34 | +11.35% | 100 |
| Nov 3, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | +0.09 | +0.19% | 800 |
| Oct 22, 2026 | 47.53 | 47.53 | 46.96 | 46.96 | +1.56 | +3.44% | 400 |
| Oct 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | +0.29 | +0.64% | 2,000 |
| Oct 8, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | -2.03 | -4.31% | 1,300 |
| Sep 29, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | +1.95 | +4.32% | 100 |
| Sep 23, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 49.62 | 49.62 | 45.19 | 45.19 | -4.03 | -8.19% | 1,700 |
| Sep 21, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | -1.23 | -2.44% | 700 |
| Sep 16, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | -1.55 | -2.98% | 100 |
| Sep 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | +2.48 | +5.01% | 100 |
| Aug 27, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | +0.16 | +0.32% | 500 |
| Aug 25, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | -0.43 | -0.86% | 2,000 |
| Aug 18, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | +0.20 | +0.40% | 300 |
| Aug 14, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | +1.53 | +3.18% | 300 |
65 days, newest first. Daily bars as drawn on the ARCVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.