Arcadis NV

ARCAY
🏛️ usa →
50.10
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.94 38.94 38.94 38.94 0.0M
2022-12-29 39.12 39.12 39.12 39.12 0.0M
2022-12-22 39.35 39.35 39.35 39.35 0.0M
2022-12-16 39.35 39.35 39.35 39.35 0.0M
2022-12-15 40.29 40.29 39.60 39.60 0.0M
2022-11-11 36.10 36.92 36.10 36.92 0.0M
2022-10-04 33.80 33.80 33.80 33.80 0.0M
2022-09-14 35.77 35.77 35.75 35.75 0.0M
2022-08-19 34.40 34.40 34.39 34.39 0.0M
2022-08-18 34.36 35.11 34.36 35.11 0.0M
2022-08-02 33.00 33.00 33.00 33.00 0.0M
2022-07-28 34.60 34.60 34.60 34.60 0.0M
2022-07-20 34.70 34.70 34.70 34.70 0.0M
2022-07-14 33.25 33.25 33.25 33.25 0.0M
2022-07-13 33.42 34.03 33.42 34.03 0.0M
2022-07-12 33.69 34.45 33.69 34.45 0.0M
2022-06-16 32.26 32.26 32.26 32.26 0.0M
2022-06-15 35.35 35.35 35.35 35.35 0.0M
2022-05-24 38.94 38.94 38.94 38.94 0.0M
2022-05-13 39.62 39.62 39.62 39.62 0.0M
2022-05-05 41.35 41.35 41.35 41.35 0.0M
2022-05-04 40.75 40.75 40.75 40.75 0.0M
2022-04-29 41.10 41.10 41.10 41.10 0.0M
2022-03-24 44.60 44.60 44.60 44.60 0.0M
2022-03-22 46.36 46.36 46.31 46.31 0.0M
2022-03-14 43.00 43.00 43.00 43.00 0.0M
2022-03-11 41.57 41.57 41.57 41.57 0.0M
2022-03-07 38.29 38.81 38.15 38.15 0.0M
2022-03-04 40.00 40.00 40.00 40.00 0.0M
2022-02-25 45.31 45.31 45.31 45.31 0.0M
2022-02-17 47.50 47.50 47.50 47.50 0.0M
2022-01-13 46.33 46.33 43.70 43.70 0.0M
2022-01-11 44.34 44.34 44.34 44.34 0.0M
2022-01-06 46.30 46.30 46.30 46.30 0.0M
2022-01-03 47.15 47.15 46.90 46.90 0.0M