Dark

ARCAY
ARCADIS NV S/ADR
stock OTC ADR

EOD

Sep 30, 2026

48.10USD-1.837%(-0.90)917

Pre-market

0.00USD-100.000%(-49.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	48.0600	48.1000	48.0100	48.1000	-1.837%	917	0.000%
2026-09-23	47.5000	49.8150	47.5000	49.0000	+7.692%	2,816	-1.837%
2026-09-22	47.6500	47.8500	45.5000	45.5000	-9.000%	3,606	+5.714%
2026-09-04	50.0000	50.0000	50.0000	50.0000	-4.762%	200	-3.800%
2026-08-31	52.5000	52.5000	52.5000	52.5000	+5.570%	104	-8.381%
2026-08-17	49.6000	49.7300	49.6000	49.7300	+2.536%	264	-3.278%
2026-08-05	48.5000	48.5000	48.5000	48.5000	+0.518%	375	-0.825%
2026-07-28	49.1250	49.1250	48.2500	48.2500	-1.775%	2,383	-0.311%
2026-07-27	49.1220	54.4400	49.1220	49.1220	+30.125%	473	-2.081%
2026-07-22	37.7500	37.7500	37.7500	37.7500	-0.658%	100	+27.417%
2026-06-26	38.0000	38.0000	38.0000	38.0000	-6.634%	100	+26.579%
2026-06-22	40.5000	40.7000	40.5000	40.7000	+1.750%	541	+18.182%
2026-06-12	40.0000	40.0000	40.0000	40.0000	-0.100%	220	+20.250%
2026-06-08	40.0400	40.0400	40.0400	40.0400	+0.100%	361	+20.130%
2026-06-01	40.0000	40.0000	40.0000	40.0000	-4.671%	339	+20.250%
2026-05-28	40.0000	41.9600	40.0000	41.9600	+3.401%	377	+14.633%
2026-05-22	42.0000	42.0000	40.5800	40.5800	-1.505%	1,773	+18.531%
2026-05-21	41.2000	41.2000	41.2000	41.2000	+0.365%	186	+16.748%
2026-05-12	41.0500	41.0500	41.0500	41.0500	+0.122%	173	+17.174%
2026-05-11	42.6600	42.6600	41.0000	41.0000	-4.651%	3,414	+17.317%
2026-05-05	43.0000	43.0000	43.0000	43.0000	-4.444%	420	+11.860%
2026-05-04	45.0000	45.0000	45.0000	45.0000	0.000%	505	+6.889%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+2.875%	250	+6.889%
2026-04-30	39.0000	44.9900	39.0000	43.7425	+23.218%	2,808	+9.962%
2026-04-29	37.1800	37.1800	35.5000	35.5000	-8.387%	425	+35.493%
2026-04-24	37.3900	40.6600	35.5400	38.7500	-1.899%	1,772	+24.129%
2026-04-23	45.0000	49.5000	36.5000	39.5000	+31.667%	4,362	+21.772%
2026-04-20	30.9210	36.9500	30.0000	30.0000	+10.988%	2,775	+60.333%
2026-04-16	27.0300	27.0300	27.0300	27.0300	0.000%	367	+77.950%
2026-04-09	30.0500	30.0500	27.0300	27.0300	-10.050%	370	+77.950%
2026-04-08	30.0500	30.3000	30.0500	30.0500	+0.167%	232	+60.067%
2026-03-31	30.0000	30.0000	30.0000	30.0000	0.000%	524	+60.333%
2026-03-30	30.0000	30.0000	30.0000	30.0000	-9.091%	2,815	+60.333%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-10.521%	109	+45.758%
2026-03-16	36.8800	36.8800	36.8800	36.8800	-0.324%	178	+30.423%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-11.905%	137	+30.000%
2026-03-06	42.0000	42.0000	42.0000	42.0000	+33.588%	212	+14.524%
2026-03-04	31.4400	31.4400	31.4400	31.4400	-18.927%	721	+52.990%
2026-03-03	39.8400	39.8400	38.7800	38.7800	-11.804%	553	+24.033%
2026-02-26	43.1000	43.9700	34.0000	43.9700	+12.744%	436	+9.393%
2026-02-24	39.0000	39.0000	39.0000	39.0000	+1.589%	101	+23.333%
2026-02-23	38.0000	40.0000	38.0000	38.3900	-18.648%	401	+25.293%
2026-02-20	47.1900	47.1900	42.7500	47.1900	+0.404%	1,017	+1.928%
2026-01-09	48.0000	48.0000	47.0000	47.0000	+16.049%	1,291	+2.340%
2026-01-06	40.5000	40.5000	40.5000	40.5000	-1.220%	135	+18.765%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+2.500%	182	+17.317%
2025-12-12	44.9900	45.0000	40.0000	40.0000	-16.213%	435	+20.250%
2025-12-02	47.7400	47.7400	47.7400	47.7400	+15.217%	175	+0.754%
2025-11-21	41.4350	41.4350	41.4350	41.4350	-3.527%	360	+16.085%
2025-11-14	44.0080	44.0080	42.9500	42.9500	-6.630%	387	+11.991%
2025-11-06	47.2500	48.2000	46.0000	46.0000	+7.981%	441	+4.565%
2025-11-05	42.6000	42.6000	42.6000	42.6000	-9.362%	152	+12.911%
2025-11-04	44.0000	47.0000	44.0000	47.0000	-17.760%	513	+2.340%
2025-10-27	57.1500	57.1500	57.1500	57.1500	+3.815%	172	-15.836%
2025-10-22	55.3000	55.3000	49.0100	55.0500	+0.917%	571	-12.625%
2025-10-15	59.0000	75.9900	54.5500	54.5500	-7.699%	2,979	-11.824%
2025-10-13	59.1000	59.1000	59.1000	59.1000	+17.964%	176	-18.613%
2025-09-22	50.1000	50.1000	50.1000	50.1000	-3.329%	277	-3.992%
2025-09-17	50.3400	51.8250	50.3400	51.8250	+2.421%	424	-7.188%
2025-09-11	50.6000	50.6000	50.6000	50.6000	+7.260%	2,153	-4.941%
2025-09-08	46.5000	47.1750	43.3800	47.1750	+0.974%	1,329	+1.961%
2025-08-21	46.7200	46.7200	46.7200	46.7200	-2.157%	2,000	+2.954%
2025-08-20	47.7960	47.7960	47.7500	47.7500	-1.241%	2,121	+0.733%
2025-08-18	48.3500	48.3500	48.3500	48.3500	+3.532%	2,100	-0.517%
2025-08-14	47.3860	48.2500	46.7005	46.7005	-4.498%	2,000	+2.997%
2025-08-11	48.9000	48.9000	48.9000	48.9000	-2.122%	100	-1.636%
2025-07-16	49.9600	49.9600	49.9600	49.9600	+0.016%	200	-3.723%
2025-07-07	49.9520	49.9520	49.9520	49.9520	+4.842%	1,479	-3.708%
2025-06-27	47.6450	47.6450	47.6450	47.6450	-5.152%	600	+0.955%
2025-06-18	50.2330	50.2330	50.2330	50.2330	-3.630%	375	-4.246%
2025-06-04	52.1250	52.1250	52.1250	52.1250	-3.315%	152	-7.722%
2025-06-02	53.9120	53.9120	53.9120	53.9120	-2.245%	602	-10.781%
2025-05-19	55.1500	55.1500	55.1500	55.1500	+10.421%	139	-12.783%
2025-05-06	49.9450	49.9450	49.9450	49.9450	-0.557%	250	-3.694%
2025-05-05	50.2250	50.2250	50.2250	50.2250	+5.294%	212	-4.231%
2025-05-01	49.5000	49.5000	47.7000	47.7000	+0.580%	4,230	+0.839%
2025-04-23	47.4250	47.4250	47.4250	47.4250	-3.313%	2,417	+1.423%
2025-04-22	47.0075	49.0500	47.0075	49.0500	-3.824%	4,309	-1.937%
2025-04-21	51.0000	51.0000	51.0000	51.0000	+4.082%	546	-5.686%
2025-04-17	51.0500	51.0500	49.0000	49.0000	+0.487%	604	-1.837%
2025-04-08	48.7625	48.7625	48.7625	48.7625	-9.816%	3,000	-1.359%
2025-03-12	54.0700	54.0700	54.0700	54.0700	+9.012%	102	-11.041%
2025-03-07	49.6000	49.6000	49.6000	49.6000	-3.125%	345	-3.024%
2025-02-26	51.2000	51.2000	51.2000	51.2000	-6.440%	465	-6.055%
2025-02-04	54.7240	54.7240	54.7240	54.7240	-6.214%	500	-12.104%
2025-01-08	58.3500	58.3500	58.3500	58.3500	-4.696%	250	-17.566%
2025-01-02	61.2250	61.2250	61.2250	61.2250	+3.859%	100	-21.437%
2024-12-20	58.9500	58.9500	58.9500	58.9500	-4.996%	100	-18.405%
2024-12-18	62.0500	62.0500	62.0500	62.0500	-2.834%	101	-22.482%
2024-11-29	63.8600	63.8600	63.8600	63.8600	-6.569%	100	-24.679%
2024-11-07	68.3500	68.3500	68.3500	68.3500	-0.350%	145	-29.627%
2024-10-08	70.7050	70.7117	68.5900	68.5900	-2.606%	1,507	-29.873%
2024-09-24	70.4250	70.4250	70.4250	70.4250	-3.441%	331	-31.700%
2024-09-03	72.9350	72.9350	72.9350	72.9350	-1.672%	171	-34.051%
2024-08-30	74.1750	74.1750	74.1750	74.1750	+0.932%	376	-35.153%
2024-08-27	75.0000	75.0000	73.4900	73.4900	-0.689%	377	-34.549%
2024-08-26	74.3950	74.3950	73.4900	74.0000	+5.714%	510	-35.000%
2024-08-20	70.0000	70.0000	70.0000	70.0000	0.000%	123	-31.286%
2024-08-15	70.0000	70.0000	70.0000	70.0000	+4.712%	151	-31.286%
2024-08-02	66.8500	66.8500	66.8500	66.8500	-3.326%	119	-28.048%
2024-08-01	69.1500	69.1500	69.1500	69.1500	+7.209%	121	-30.441%
2024-06-28	64.5000	64.5000	64.5000	64.5000	+1.495%	360	-25.426%
2024-06-24	63.5500	63.5500	63.5500	63.5500	+0.617%	1,395	-24.312%
2024-06-20	63.1600	63.1600	63.1600	63.1600	-4.448%	1,001	-23.844%
2024-06-14	66.1000	66.1000	66.1000	66.1000	+6.100%	166	-27.231%
2024-06-07	62.3000	62.3000	62.3000	62.3000	-4.351%	150	-22.793%
2024-06-03	65.1340	65.1340	65.1340	65.1340	+3.223%	100	-26.152%
2024-05-21	63.1000	63.1000	63.1000	63.1000	+0.318%	235	-23.772%
2024-04-04	62.9000	62.9000	62.9000	62.9000	+2.610%	101	-23.529%
2024-04-01	61.3000	61.3000	61.3000	61.3000	+0.740%	132	-21.533%
2024-03-11	60.8500	60.8500	60.8500	60.8500	+5.077%	500	-20.953%
2024-02-29	57.9100	57.9100	57.9100	57.9100	+12.403%	100	-16.940%
2024-02-13	51.5200	51.5200	51.5200	51.5200	-0.348%	1,057	-6.638%
2024-02-12	51.7000	51.7000	51.7000	51.7000	-2.929%	129	-6.963%
2024-01-12	53.2600	53.2600	53.2600	53.2600	+2.060%	900	-9.688%
2024-01-05	52.1851	52.1851	52.1851	52.1851	-1.471%	176	-7.828%
2024-01-02	52.9640	52.9640	52.9640	52.9640	-3.156%	1,017	-9.184%
2023-12-28	52.0300	54.6900	52.0300	54.6900	+7.467%	229	-12.050%
2023-12-18	50.8900	50.8900	50.8900	50.8900	-1.138%	500	-5.482%
2023-12-14	51.4756	51.4756	51.4756	51.4756	+14.390%	800	-6.558%
2023-11-10	45.0000	45.0000	45.0000	45.0000	+5.882%	126	+6.889%
2023-11-02	42.5000	42.5000	42.5000	42.5000	+2.906%	148	+13.176%
2023-11-01	41.3000	41.3000	41.3000	41.3000	+0.109%	217	+16.465%
2023-10-30	40.9900	41.2550	40.9900	41.2550	-26.330%	1,376	+16.592%
2023-10-20	41.0900	56.0000	41.0900	56.0000	+29.720%	490	-14.107%
2023-10-16	43.1700	43.1700	43.1700	43.1700	-0.012%	100	+11.420%
2023-10-13	43.1750	43.1750	43.1750	43.1750	-2.759%	407	+11.407%
2023-10-10	44.4000	44.4000	44.4000	44.4000	+0.909%	100	+8.333%
2023-10-02	44.0000	44.0000	44.0000	44.0000	-1.124%	157	+9.318%
2023-09-05	44.5000	44.5000	44.5000	44.5000	+1.831%	100	+8.090%
2023-08-14	43.7000	43.7000	43.7000	43.7000	+0.460%	103	+10.069%
2023-07-18	43.5000	43.5000	43.5000	43.5000	+6.357%	601	+10.575%
2023-06-23	40.9000	40.9000	40.9000	40.9000	-8.501%	224	+17.604%
2023-05-15	44.7000	44.7000	44.7000	44.7000	+3.055%	100	+7.606%
2023-05-10	43.3750	43.3750	43.3750	43.3750	+4.067%	221	+10.893%
2023-04-25	41.6800	41.6800	41.6800	41.6800	-1.952%	120	+15.403%
2023-04-24	42.5100	42.5100	42.5100	42.5100	+0.592%	800	+13.150%
2023-04-17	39.2500	42.2600	39.2500	42.2600	+5.904%	361	+13.819%
2023-03-31	40.6600	40.6600	39.9040	39.9040	-2.531%	903	+20.539%
2023-03-15	38.7755	40.9400	38.7755	40.9400	-10.903%	230	+17.489%
2023-02-16	45.9500	45.9500	45.9500	45.9500	+2.293%	101	+4.679%
2023-02-02	44.9200	44.9200	44.9200	44.9200	+11.051%	130	+7.079%
2023-01-09	40.4500	40.4500	40.4500	40.4500	+1.480%	712	+18.912%
2023-01-06	39.8600	39.8600	39.8600	39.8600	+1.348%	656	+20.672%
2023-01-04	39.3300	39.3300	39.3300	39.3300	+1.002%	112	+22.298%
2022-12-30	38.9400	38.9400	38.9400	38.9400	-0.460%	101	+23.523%
2022-12-29	39.1200	39.1200	39.1200	39.1200	-0.584%	249	+22.955%
2022-12-22	39.3500	39.3500	39.3500	39.3500	0.000%	994	+22.236%
2022-12-16	39.3500	39.3500	39.3500	39.3500	-0.631%	826	+22.236%
2022-12-15	40.2900	40.2900	39.6000	39.6000	+7.272%	300	+21.465%
2022-11-11	36.1000	36.9155	36.1000	36.9155	+9.217%	412	+30.298%
2022-10-04	33.8000	33.8000	33.8000	33.8000	-5.455%	725	+42.308%
2022-09-14	35.7700	35.7700	35.7500	35.7500	+3.955%	200	+34.545%
2022-08-19	34.4000	34.4000	34.3900	34.3900	-2.051%	394	+39.866%
2022-08-18	34.3600	35.1100	34.3600	35.1100	+6.394%	673	+36.998%
2022-08-02	33.0000	33.0000	33.0000	33.0000	-4.624%	3,687	+45.758%
2022-07-28	34.6000	34.6000	34.6000	34.6000	-0.303%	144	+39.017%
2022-07-20	34.7050	34.7050	34.7050	34.7050	+4.376%	308	+38.597%
2022-07-14	33.2500	33.2500	33.2500	33.2500	-2.292%	107	+44.662%
2022-07-13	33.4200	34.0300	33.4200	34.0300	-1.219%	536	+41.346%
2022-07-12	33.6900	34.4500	33.6900	34.4500	+6.789%	1,478	+39.623%
2022-06-16	32.2600	32.2600	32.2600	32.2600	-8.741%	418	+49.101%
2022-06-15	35.3500	35.3500	35.3500	35.3500	-9.219%	176	+36.068%
2022-05-24	38.9400	38.9400	38.9400	38.9400	-1.716%	116	+23.523%
2022-05-13	39.6200	39.6200	39.6200	39.6200	-4.184%	2,499	+21.403%
2022-05-05	41.3500	41.3500	41.3500	41.3500	+1.472%	117	+16.324%
2022-05-04	40.7500	40.7500	40.7500	40.7500	-0.852%	111	+18.037%
2022-04-29	41.1000	41.1000	41.1000	41.1000	-7.848%	101	+17.032%
2022-03-24	44.6000	44.6000	44.6000	44.6000	-3.693%	100	+7.848%
2022-03-22	46.3600	46.3600	46.3100	46.3100	+7.698%	1,200	+3.865%
2022-03-14	43.0000	43.0000	43.0000	43.0000	+3.440%	1,211	+11.860%
2022-03-11	41.5700	41.5700	41.5700	41.5700	+9.151%	100	+15.708%
2022-03-07	38.2900	38.8150	38.0850	38.0850	-4.788%	10,796	+26.296%
2022-03-04	40.0000	40.0000	40.0000	40.0000	-11.719%	262	+20.250%
2022-02-25	45.3100	45.3100	45.3100	45.3100	-4.611%	170	+6.158%
2022-02-17	47.5000	47.5000	47.5000	47.5000	+8.696%	5,000	+1.263%
2022-01-13	46.3300	46.3300	43.7000	43.7000	-1.455%	225	+10.069%
2022-01-11	44.3450	44.3450	44.3450	44.3450	-4.222%	112	+8.468%
2022-01-06	46.5000	46.5000	46.3000	46.3000	-1.279%	306	+3.888%
2022-01-03	47.1500	47.1500	46.6000	46.9000	0.000%	4,334	+2.559%

.dark-mode .MvcHNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvcHNm{ color: #333333; background-color: white; border: 2px solid #333333; }ARCAYARCADIS NV S/ADRstock OTC ADR

ARCAY
ARCADIS NV S/ADR
stock OTC ADR