Dark

ARCVF
ARCADIS NV ORD
stock OTC

EOD

Jul 21, 2025

49.00USD+2.232%(+1.07)200

Pre-market

0.00USD-100.000%(-47.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	49.0000	49.0000	49.0000	49.0000	+2.232%	200	0.000%
2025-07-16	47.9300	47.9300	47.9300	47.9300	-2.174%	390	+2.232%
2025-07-14	48.9950	48.9950	48.9950	48.9950	+4.141%	504	+0.010%
2025-07-07	47.0470	47.0470	47.0470	47.0470	-3.966%	234	+4.151%
2025-06-27	48.9900	48.9900	48.9900	48.9900	+5.924%	210	+0.020%
2025-06-25	46.2500	46.2500	46.2500	46.2500	-7.721%	105	+5.946%
2025-06-17	50.1200	50.1200	50.1200	50.1200	-2.100%	958	-2.235%
2025-06-11	51.1950	51.1950	51.1950	51.1950	+2.390%	700	-4.288%
2025-06-03	50.0000	50.0000	50.0000	50.0000	-1.961%	1,000	-2.000%
2025-05-30	51.0000	51.0000	51.0000	51.0000	+10.051%	1,003	-3.922%
2025-04-28	46.3420	46.3420	46.3420	46.3420	+0.875%	565	+5.736%
2025-04-15	45.9400	45.9400	45.9400	45.9400	-7.117%	700	+6.661%
2025-04-09	48.4900	49.4600	48.4900	49.4600	+2.952%	200	-0.930%
2025-04-04	48.0420	48.0420	48.0420	48.0420	-7.282%	1,198	+1.994%
2025-03-27	51.8150	51.8150	51.8150	51.8150	-1.071%	1,500	-5.433%
2025-03-21	52.3760	52.3760	52.3760	52.3760	-1.252%	384	-6.446%
2025-03-20	53.0100	53.0400	53.0100	53.0400	+3.050%	1,502	-7.617%
2025-03-19	51.0000	51.4700	51.0000	51.4700	+1.921%	1,064	-4.799%
2025-03-17	50.0000	50.5000	50.0000	50.5000	-3.709%	860	-2.970%
2025-02-20	52.4450	52.4450	52.4450	52.4450	-4.158%	1,251	-6.569%
2025-02-14	53.8300	54.7200	53.8300	54.7200	-3.753%	285	-10.453%
2025-01-30	56.8540	56.8540	56.8540	56.8540	-5.762%	155	-13.814%
2025-01-02	60.3300	60.3300	60.3300	60.3300	+0.886%	225	-18.780%
2024-12-23	59.8000	59.8000	59.8000	59.8000	-7.602%	800	-18.060%
2024-12-11	64.7200	64.7200	64.7200	64.7200	-0.431%	443	-24.289%
2024-12-09	65.0000	65.0000	65.0000	65.0000	-3.974%	1,000	-24.615%
2024-10-30	67.6900	67.6900	67.6900	67.6900	-4.622%	500	-27.611%
2024-10-17	70.9700	70.9700	70.9700	70.9700	+0.652%	353	-30.957%
2024-10-09	70.5100	70.5100	70.5100	70.5100	+2.478%	105	-30.506%
2024-10-03	68.8050	68.8050	68.8050	68.8050	-3.506%	815	-28.784%
2024-09-12	71.3050	71.3050	71.3050	71.3050	+0.091%	1,335	-31.281%
2024-09-05	71.2400	71.2400	71.2400	71.2400	+1.917%	300	-31.218%
2024-09-04	69.9000	69.9000	69.9000	69.9000	-4.247%	209	-29.900%
2024-08-30	73.0000	73.0000	73.0000	73.0000	0.000%	1,000	-32.877%
2024-08-29	73.0000	73.0000	73.0000	73.0000	+2.817%	100	-32.877%
2024-08-28	71.0000	71.0000	71.0000	71.0000	+0.924%	100	-30.986%
2024-08-26	70.3500	70.3500	70.3500	70.3500	+1.706%	256	-30.348%
2024-08-21	69.1697	69.1697	69.1697	69.1697	-1.186%	281	-29.160%
2024-08-19	70.0000	70.0000	70.0000	70.0000	+6.066%	1,018	-30.000%
2024-08-12	65.9967	65.9967	65.9967	65.9967	-2.946%	118	-25.754%
2024-08-07	68.0000	68.0000	68.0000	68.0000	+4.615%	500	-27.941%
2024-08-06	65.0000	65.0000	65.0000	65.0000	-1.642%	1,001	-24.615%
2024-08-05	65.1170	66.0850	65.1170	66.0850	-5.322%	900	-25.853%
2024-08-01	69.8000	69.8000	69.8000	69.8000	-0.257%	160	-29.799%
2024-07-31	69.9800	69.9800	69.9800	69.9800	+1.156%	725	-29.980%
2024-07-29	70.0000	70.0000	69.1800	69.1800	-1.171%	2,053	-29.170%
2024-07-26	70.0000	70.0000	70.0000	70.0000	+1.597%	100	-30.000%
2024-07-24	68.9000	68.9000	68.9000	68.9000	+1.938%	215	-28.882%
2024-07-22	67.5900	67.5900	67.5900	67.5900	+5.609%	150	-27.504%
2024-07-08	64.0000	64.0000	64.0000	64.0000	+3.224%	200	-23.438%
2024-06-27	62.8000	62.8000	62.0008	62.0008	-1.542%	1,891	-20.969%
2024-06-25	62.9719	62.9719	62.9719	62.9719	+0.514%	1,463	-22.188%
2024-06-20	63.0100	63.1500	62.5900	62.6500	-6.646%	2,865	-21.788%
2024-06-06	67.1100	67.1100	67.1100	67.1100	+3.246%	100	-26.986%
2024-06-03	65.0000	65.0000	65.0000	65.0000	-1.515%	1,546	-24.615%
2024-05-30	66.0000	66.0000	66.0000	66.0000	+1.121%	333	-25.758%
2024-05-28	65.2686	65.2686	65.2686	65.2686	-1.108%	116	-24.926%
2024-05-24	66.3000	66.3000	66.0000	66.0000	+3.529%	485	-25.758%
2024-05-23	63.7500	63.7500	63.7500	63.7500	-0.662%	782	-23.137%
2024-05-21	63.7240	64.1750	63.7240	64.1750	-0.593%	4,310	-23.646%
2024-05-15	64.5576	64.5576	64.5576	64.5576	+1.267%	471	-24.099%
2024-05-10	63.7500	63.7500	63.7500	63.7500	-1.893%	150	-23.137%
2024-05-08	64.9800	64.9800	64.9800	64.9800	-0.031%	300	-24.592%
2024-04-26	65.0000	65.0000	65.0000	65.0000	+1.563%	200	-24.615%
2024-04-23	64.0000	64.0000	64.0000	64.0000	+1.587%	100	-23.438%
2024-04-18	63.0000	63.0000	63.0000	63.0000	0.000%	1,500	-22.222%
2024-04-16	63.0000	63.0000	63.0000	63.0000	-0.293%	100	-22.222%
2024-04-15	63.1850	63.1850	63.1850	63.1850	-0.653%	111	-22.450%
2024-04-10	63.6000	63.6000	63.6000	63.6000	+0.952%	200	-22.956%
2024-04-08	64.0000	64.0000	63.0000	63.0000	-0.959%	2,100	-22.222%
2024-04-05	63.6100	63.6100	63.6100	63.6100	+0.968%	682	-22.968%
2024-04-04	63.0000	63.0000	63.0000	63.0000	+6.870%	370	-22.222%
2024-04-01	58.9900	58.9900	58.9500	58.9500	-4.502%	765	-16.879%
2024-03-26	61.7290	61.7290	61.7290	61.7290	-0.437%	1,000	-20.621%
2024-03-13	62.0000	62.0000	62.0000	62.0000	+1.506%	100	-20.968%
2024-03-11	61.0800	61.0800	61.0800	61.0800	+0.626%	2,697	-19.777%
2024-03-06	60.5000	60.7000	60.5000	60.7000	+2.995%	760	-19.275%
2024-03-04	58.9350	58.9350	58.9350	58.9350	+0.213%	161	-16.858%
2024-03-01	58.8100	58.8100	58.8100	58.8100	+0.711%	180	-16.681%
2024-02-29	58.3950	58.3950	58.3950	58.3950	+0.043%	105	-16.089%
2024-02-28	58.4100	58.4100	58.3700	58.3700	+1.708%	1,013	-16.053%
2024-02-26	58.0000	58.3650	57.3900	57.3900	+1.683%	1,434	-14.619%
2024-02-22	55.3210	56.4400	55.3210	56.4400	+5.851%	1,887	-13.182%
2024-02-20	53.3200	53.3200	53.3200	53.3200	+0.276%	1,084	-8.102%
2024-02-16	53.1730	53.1730	53.1730	53.1730	+1.825%	235	-7.848%
2024-02-14	52.2200	52.2200	52.2200	52.2200	-2.647%	369	-6.166%
2024-01-25	53.6400	53.6400	53.6400	53.6400	-0.648%	150	-8.650%
2024-01-24	53.9900	53.9900	53.9900	53.9900	+1.247%	200	-9.242%
2024-01-22	53.3250	53.3250	53.3250	53.3250	+0.084%	100	-8.111%
2024-01-12	53.2800	53.2800	53.2800	53.2800	+1.815%	1,217	-8.033%
2024-01-11	53.5000	53.5000	52.3300	52.3300	+0.829%	861	-6.363%
2024-01-05	52.0000	52.0000	51.9000	51.9000	0.000%	450	-5.588%
2024-01-04	51.9000	51.9000	51.9000	51.9000	0.000%	1,343	-5.588%
2024-01-03	51.9000	51.9000	51.9000	51.9000	-4.332%	1,098	-5.588%
2023-12-29	54.0000	54.2500	54.0000	54.2500	+3.333%	1,030	-9.677%
2023-12-22	52.5000	52.5000	52.5000	52.5000	+2.379%	120	-6.667%
2023-12-20	51.2800	51.2800	51.2800	51.2800	+2.683%	200	-4.446%
2023-12-12	49.9400	49.9400	49.9400	49.9400	+0.584%	450	-1.882%
2023-12-11	49.6500	49.6500	49.6500	49.6500	-0.181%	1,535	-1.309%
2023-12-07	49.7400	49.7400	49.7400	49.7400	-0.818%	339	-1.488%
2023-12-01	50.0000	50.1500	50.0000	50.1500	-1.571%	1,200	-2.293%
2023-11-30	49.5071	50.9506	49.5071	50.9506	+0.001%	4,371	-3.828%
2023-11-29	50.9500	50.9500	50.9500	50.9500	+1.859%	417	-3.827%
2023-11-28	50.0200	50.0200	50.0200	50.0200	-0.754%	1,184	-2.039%
2023-11-27	50.4000	50.4000	50.4000	50.4000	+0.299%	191	-2.778%
2023-11-24	50.2500	50.2500	50.2500	50.2500	+1.968%	300	-2.488%
2023-11-22	49.2800	49.2800	49.2800	49.2800	+1.462%	226	-0.568%
2023-11-20	48.5700	48.5700	48.5700	48.5700	+8.150%	303	+0.885%
2023-11-13	44.9100	44.9100	44.9100	44.9100	-0.487%	1,322	+9.107%
2023-11-09	45.1300	45.1300	45.1300	45.1300	+6.151%	335	+8.575%
2023-11-01	42.5150	42.5150	42.5150	42.5150	+7.742%	126	+15.253%
2023-10-26	39.4600	39.4600	39.4600	39.4600	-3.166%	6,201	+24.176%
2023-10-18	40.7500	40.7500	40.7500	40.7500	-3.330%	325	+20.245%
2023-10-05	42.1537	42.1537	42.1537	42.1537	-0.416%	538	+16.241%
2023-10-04	42.1014	42.3300	42.1014	42.3300	-6.967%	593	+15.757%
2023-09-25	45.5000	45.5000	45.5000	45.5000	-1.087%	512	+7.692%
2023-09-20	46.0000	46.0000	46.0000	46.0000	+2.042%	450	+6.522%
2023-09-11	45.0793	45.0793	45.0793	45.0793	-2.867%	200	+8.697%
2023-08-29	46.4100	46.4100	46.4100	46.4100	+2.000%	1,045	+5.581%
2023-08-25	45.5000	45.5000	45.5000	45.5000	+0.619%	110	+7.692%
2023-08-24	45.2200	45.2200	45.2200	45.2200	-0.615%	496	+8.359%
2023-08-22	45.5000	45.5000	45.5000	45.5000	+1.111%	167	+7.692%
2023-08-21	45.0000	45.0000	45.0000	45.0000	+2.273%	500	+8.889%
2023-08-17	44.0000	44.0000	44.0000	44.0000	-2.266%	300	+11.364%
2023-08-15	45.0200	45.0200	45.0200	45.0200	+1.169%	1,284	+8.841%
2023-08-14	44.5000	44.5000	44.5000	44.5000	-0.791%	513	+10.112%
2023-08-11	44.8550	44.8550	44.8550	44.8550	-0.322%	828	+9.241%
2023-08-10	45.0000	45.0000	45.0000	45.0000	+2.273%	230	+8.889%
2023-08-09	44.0000	44.0000	44.0000	44.0000	+2.326%	100	+11.364%
2023-07-27	43.0000	43.0000	43.0000	43.0000	+0.679%	188	+13.953%
2023-07-18	42.6800	42.8500	42.6800	42.7100	+0.164%	1,100	+14.727%
2023-07-14	42.6400	42.6400	42.6400	42.6400	+1.247%	1,000	+14.916%
2023-07-12	42.1150	42.1150	42.1150	42.1150	+2.644%	452	+16.348%
2023-07-10	41.0300	41.0300	41.0300	41.0300	-0.049%	300	+19.425%
2023-06-20	41.7000	41.7000	40.9410	41.0500	-3.289%	828	+19.367%
2023-06-07	42.0800	42.4460	42.0800	42.4460	-0.115%	1,596	+15.441%
2023-06-05	42.4950	42.4950	42.4950	42.4950	+4.678%	225	+15.308%
2023-05-25	40.5960	40.5960	40.5960	40.5960	-6.180%	100	+20.702%
2023-05-08	43.2700	43.2700	43.2700	43.2700	+4.605%	310	+13.242%
2023-05-01	41.3650	41.3650	41.3650	41.3650	+0.890%	145	+18.458%
2023-04-28	41.0000	41.0000	41.0000	41.0000	-0.389%	508	+19.512%
2023-04-24	41.1600	41.1600	41.1600	41.1600	+2.874%	717	+19.048%
2023-04-17	40.0100	40.0100	40.0100	40.0100	+0.200%	441	+22.469%
2023-04-14	39.9300	39.9300	39.9300	39.9300	-2.988%	707	+22.715%
2023-04-03	41.1600	41.1600	41.1600	41.1600	+1.932%	125	+19.048%
2023-03-21	40.3800	40.3800	40.3800	40.3800	-0.025%	1,116	+21.347%
2023-03-14	40.3900	40.3900	40.3900	40.3900	-5.388%	668	+21.317%
2023-02-27	42.6900	42.6900	42.6900	42.6900	-1.066%	200	+14.781%
2023-02-21	43.1500	43.1500	43.1500	43.1500	-4.881%	1,821	+13.557%
2023-02-16	45.2600	45.3640	45.2600	45.3640	-1.383%	336	+8.015%
2023-02-15	45.2450	46.0000	45.2450	46.0000	+2.222%	3,483	+6.522%
2023-02-13	45.0000	45.0000	45.0000	45.0000	+2.775%	200	+8.889%
2023-02-01	43.7850	43.7850	43.7850	43.7850	+1.826%	261	+11.910%
2023-01-27	43.0000	43.0000	43.0000	43.0000	0.000%	100	+13.953%
2023-01-26	43.0000	43.0000	43.0000	43.0000	-0.578%	500	+13.953%
2023-01-24	43.4200	43.4200	43.2500	43.2500	+0.581%	1,100	+13.295%
2023-01-23	43.0000	43.0000	43.0000	43.0000	+0.397%	100	+13.953%
2023-01-20	42.8300	42.8300	42.8300	42.8300	-1.552%	140	+14.406%
2023-01-17	43.5050	43.5050	43.5050	43.5050	+8.763%	800	+12.631%
2023-01-06	40.0000	40.0000	40.0000	40.0000	+1.691%	391	+22.500%
2023-01-05	39.3350	39.3350	39.3350	39.3350	-0.329%	565	+24.571%
2023-01-04	39.7500	39.7500	39.0300	39.4650	+0.689%	6,941	+24.161%
2023-01-03	39.3700	39.3700	39.1950	39.1950	-0.445%	335	+25.016%
2022-12-29	39.3700	39.3700	39.3700	39.3700	+1.001%	150	+24.460%
2022-12-28	38.9800	38.9800	38.9800	38.9800	-1.351%	1,000	+25.705%
2022-12-27	39.5140	39.5140	39.5140	39.5140	+2.103%	287	+24.007%
2022-12-21	38.7000	38.7000	38.7000	38.7000	-4.444%	300	+26.615%
2022-12-15	40.5000	40.5000	40.5000	40.5000	+5.195%	287	+20.988%
2022-11-25	38.5000	38.5000	38.5000	38.5000	+3.495%	500	+27.273%
2022-11-18	37.2000	37.2000	37.2000	37.2000	+10.386%	200	+31.720%
2022-11-02	33.7000	33.7000	33.7000	33.7000	-0.178%	100	+45.401%
2022-10-25	33.3911	33.7600	33.3911	33.7600	+4.650%	430	+45.142%
2022-10-17	32.2600	32.2600	32.2600	32.2600	+2.576%	740	+51.891%
2022-10-10	31.4500	31.4500	31.4500	31.4500	-5.357%	348	+55.803%
2022-10-05	32.5800	33.2300	32.5800	33.2300	+7.194%	492	+47.457%
2022-09-27	31.0000	31.0000	31.0000	31.0000	-3.125%	156	+58.065%
2022-09-21	32.0000	32.0000	32.0000	32.0000	-2.588%	110	+53.125%
2022-09-19	32.8500	32.8500	32.8500	32.8500	-5.643%	100	+49.163%
2022-09-12	34.8147	34.8147	34.8147	34.8147	+3.924%	390	+40.745%
2022-09-09	33.5000	33.5000	33.5000	33.5000	+2.919%	100	+46.269%
2022-09-08	32.5500	32.5500	32.5500	32.5500	+1.087%	100	+50.538%
2022-09-07	32.2000	32.2000	32.2000	32.2000	+0.625%	137	+52.174%
2022-09-06	32.0000	32.0000	32.0000	32.0000	-1.538%	100	+53.125%
2022-09-02	32.0000	32.5000	32.0000	32.5000	+1.563%	400	+50.769%
2022-08-31	32.0000	32.0000	32.0000	32.0000	+1.263%	100	+53.125%
2022-08-30	31.6008	31.6008	31.6008	31.6008	-0.658%	206	+55.059%
2022-08-29	31.8100	31.8100	31.8100	31.8100	-2.603%	524	+54.040%
2022-08-22	32.6600	32.6600	32.6600	32.6600	-6.499%	250	+50.031%
2022-07-25	34.9300	34.9300	34.9300	34.9300	+3.989%	1,349	+40.281%
2022-07-20	33.5900	33.5900	33.5900	33.5900	+0.599%	300	+45.877%
2022-07-15	33.3900	33.3900	33.3900	33.3900	+1.954%	176	+46.751%
2022-07-14	32.8700	32.8700	32.7500	32.7500	-0.998%	3,008	+49.618%
2022-07-11	33.0800	33.0800	33.0800	33.0800	-2.247%	600	+48.126%
2022-06-14	33.8405	33.8405	33.8405	33.8405	-15.494%	302	+44.797%
2022-06-02	40.0450	40.0450	40.0450	40.0450	+2.838%	233	+22.362%
2022-05-27	38.9400	38.9400	38.9400	38.9400	+3.868%	345	+25.835%
2022-05-25	37.4900	37.4900	37.4900	37.4900	-5.555%	146	+30.702%
2022-05-13	39.6950	39.6950	39.6950	39.6950	+6.478%	608	+23.441%
2022-05-12	37.2800	37.2800	37.2800	37.2800	-10.795%	294	+31.438%
2022-05-04	41.7913	41.7913	41.7913	41.7913	-1.062%	505	+17.249%
2022-04-25	42.2300	42.2400	42.2300	42.2400	-3.141%	3,348	+16.004%
2022-04-22	43.6100	43.6100	43.6100	43.6100	-0.999%	560	+12.360%
2022-04-20	44.0500	44.0500	44.0500	44.0500	+6.196%	9,747	+11.237%
2022-04-06	41.4800	41.4800	41.4800	41.4800	-12.674%	211	+18.129%
2022-03-29	47.5000	47.5000	47.5000	47.5000	+3.576%	222	+3.158%
2022-03-23	45.8600	45.8600	45.8600	45.8600	+9.608%	713	+6.847%
2022-03-11	41.8400	41.8400	41.8400	41.8400	+4.600%	501	+17.113%
2022-03-07	40.0000	40.0000	40.0000	40.0000	-10.254%	100	+22.500%
2022-02-24	44.5700	44.5700	44.5700	44.5700	-3.632%	2,563	+9.939%
2022-02-18	46.2500	46.2500	46.2500	46.2500	-2.013%	290	+5.946%
2022-02-17	47.2000	47.3600	47.2000	47.2000	+11.373%	1,399	+3.814%
2022-02-08	42.3800	42.3800	42.3800	42.3800	-1.442%	167	+15.621%
2022-02-01	43.0000	43.0000	43.0000	43.0000	+1.296%	350	+13.953%
2022-01-26	42.4500	42.4500	42.4500	42.4500	-2.189%	2,366	+15.430%
2022-01-20	43.4000	43.4000	43.4000	43.4000	-0.131%	150	+12.903%
2022-01-18	43.5000	43.5000	43.4570	43.4570	-1.234%	200	+12.755%
2022-01-10	44.0000	44.0000	42.8900	44.0000	-0.272%	1,161	+11.364%
2022-01-07	44.1200	44.1200	44.1200	44.1200	-4.087%	750	+11.061%
2022-01-06	46.0000	46.0000	46.0000	46.0000	-3.665%	958	+6.522%
2022-01-05	47.7500	47.7500	47.7500	47.7500	+1.682%	100	+2.618%
2022-01-03	46.6100	46.9600	46.6100	46.9600	0.000%	1,178	+4.344%

.dark-mode .chlPW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chlPW0{ color: #333333; background-color: white; border: 2px solid #333333; }ARCVFARCADIS NV ORDstock OTC

ARCVF
ARCADIS NV ORD
stock OTC