Arcadis NV (ARCAD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
89.809 |
-0,36%
|
33,82
|
33,48
|
34,24
|
33,66
|
| 03/07/2026 |
69.370 |
2,80%
|
32,94
|
32,94
|
34,06
|
33,78
|
| 02/07/2026 |
340.675 |
-0,24%
|
32,76
|
32,50
|
33,36
|
32,86
|
| 01/07/2026 |
243.517 |
-2,02%
|
33,70
|
32,00
|
34,28
|
32,94
|
| 30/06/2026 |
171.223 |
1,76%
|
32,60
|
32,60
|
33,76
|
33,62
|
| 29/06/2026 |
114.982 |
-0,24%
|
33,20
|
32,74
|
33,38
|
33,04
|
| 26/06/2026 |
120.608 |
0,24%
|
33,44
|
32,40
|
33,44
|
33,12
|
| 25/06/2026 |
123.558 |
-0,60%
|
33,00
|
32,94
|
33,64
|
33,04
|
| 24/06/2026 |
145.049 |
-0,30%
|
33,44
|
32,58
|
33,44
|
33,24
|
| 23/06/2026 |
141.736 |
-2,11%
|
33,98
|
33,34
|
34,10
|
33,34
|
| 19/06/2026 |
345.178 |
0,00%
|
34,04
|
33,88
|
34,20
|
34,06
|
| 18/06/2026 |
138.479 |
-0,29%
|
34,00
|
33,48
|
34,40
|
34,10
|
| 17/06/2026 |
143.957 |
-0,75%
|
34,56
|
33,96
|
34,56
|
34,20
|
| 16/06/2026 |
149.264 |
-1,15%
|
35,00
|
34,46
|
35,22
|
34,46
|
| 15/06/2026 |
116.350 |
0,00%
|
35,30
|
34,78
|
35,72
|
34,86
|
| 12/06/2026 |
133.236 |
1,81%
|
35,00
|
34,44
|
35,16
|
34,86
|
| 11/06/2026 |
163.799 |
-1,61%
|
35,12
|
33,92
|
35,12
|
34,24
|
| 10/06/2026 |
122.636 |
-1,86%
|
35,36
|
34,74
|
35,48
|
34,80
|
| 09/06/2026 |
150.959 |
0,34%
|
35,38
|
34,96
|
35,90
|
35,46
|
| 08/06/2026 |
167.057 |
-0,06%
|
35,02
|
34,60
|
35,64
|
35,34
|
| 05/06/2026 |
152.032 |
-3,12%
|
36,40
|
35,32
|
36,90
|
35,36
|
| 04/06/2026 |
102.930 |
2,41%
|
35,92
|
35,92
|
36,70
|
36,50
|
| 03/06/2026 |
118.822 |
-1,00%
|
36,02
|
35,64
|
36,32
|
35,64
|
| 02/06/2026 |
214.836 |
1,81%
|
36,12
|
35,80
|
37,02
|
36,00
|
| 01/06/2026 |
140.797 |
1,03%
|
35,20
|
34,68
|
35,36
|
35,36
|
| 29/05/2026 |
474.513 |
-1,52%
|
35,78
|
34,38
|
35,78
|
35,00
|
| 28/05/2026 |
97.739 |
-0,45%
|
35,74
|
35,28
|
36,00
|
35,54
|
| 27/05/2026 |
125.401 |
0,56%
|
35,52
|
35,52
|
35,96
|
35,70
|
| 26/05/2026 |
139.744 |
2,31%
|
34,56
|
34,56
|
35,70
|
35,50
|
| 25/05/2026 |
125.696 |
-0,17%
|
34,90
|
34,70
|
35,06
|
34,70
|
| 22/05/2026 |
149.939 |
0,99%
|
34,56
|
34,50
|
35,14
|
34,76
|
| 21/05/2026 |
153.541 |
0,11%
|
35,50
|
34,42
|
35,94
|
34,42
|
| 20/05/2026 |
150.656 |
-0,17%
|
35,02
|
35,00
|
35,92
|
35,42
|
| 19/05/2026 |
109.317 |
-0,56%
|
35,86
|
35,48
|
36,50
|
35,48
|
| 18/05/2026 |
154.865 |
2,18%
|
34,70
|
34,70
|
35,68
|
35,68
|
| 15/05/2026 |
118.592 |
-0,74%
|
34,94
|
34,38
|
35,18
|
34,92
|
| 14/05/2026 |
127.710 |
0,98%
|
35,12
|
34,86
|
35,40
|
35,18
|
| 13/05/2026 |
167.457 |
-1,97%
|
35,76
|
34,82
|
35,82
|
34,84
|
| 12/05/2026 |
153.491 |
-2,20%
|
36,12
|
35,40
|
36,22
|
35,54
|
| 11/05/2026 |
134.977 |
0,72%
|
35,94
|
35,90
|
36,44
|
36,34
|
| 08/05/2026 |
173.948 |
-2,22%
|
36,50
|
35,92
|
36,62
|
36,08
|
| 07/05/2026 |
164.313 |
0,05%
|
36,74
|
36,48
|
37,30
|
36,90
|
| 06/05/2026 |
269.575 |
-0,27%
|
37,18
|
36,52
|
37,42
|
36,88
|
| 05/05/2026 |
246.672 |
-2,99%
|
38,00
|
36,82
|
38,44
|
36,98
|
| 04/05/2026 |
432.081 |
4,73%
|
36,60
|
35,90
|
39,38
|
38,12
|
| 30/04/2026 |
932.315 |
17,95%
|
32,68
|
30,86
|
36,92
|
36,40
|
| 29/04/2026 |
127.452 |
-1,41%
|
31,32
|
30,86
|
31,48
|
30,86
|
| 28/04/2026 |
221.310 |
-1,45%
|
31,68
|
31,12
|
31,82
|
31,30
|
| 27/04/2026 |
66.617 |
1,95%
|
31,14
|
31,14
|
32,04
|
31,76
|
| 24/04/2026 |
215.619 |
-0,95%
|
31,44
|
31,20
|
31,72
|
31,22
|
| 23/04/2026 |
113.333 |
-1,62%
|
31,80
|
31,42
|
32,00
|
31,52
|
| 22/04/2026 |
143.768 |
-1,23%
|
32,38
|
31,88
|
32,50
|
32,04
|
| 21/04/2026 |
138.536 |
0,68%
|
32,34
|
32,24
|
32,72
|
32,44
|
| 20/04/2026 |
213.775 |
-1,65%
|
32,32
|
32,06
|
32,56
|
32,22
|
| 17/04/2026 |
321.056 |
3,61%
|
31,74
|
31,60
|
33,30
|
32,76
|
| 16/04/2026 |
316.068 |
1,93%
|
31,18
|
31,08
|
31,66
|
31,62
|
| 15/04/2026 |
189.988 |
0,98%
|
30,78
|
30,66
|
31,16
|
31,02
|
| 14/04/2026 |
225.999 |
4,63%
|
29,50
|
29,42
|
30,74
|
30,72
|
| 13/04/2026 |
186.614 |
0,07%
|
29,16
|
28,66
|
29,36
|
29,36
|
| 10/04/2026 |
194.495 |
-0,74%
|
29,50
|
29,28
|
29,94
|
29,34
|
| 09/04/2026 |
236.056 |
0,00%
|
29,48
|
29,12
|
29,90
|
29,56
|
| 08/04/2026 |
384.461 |
4,09%
|
29,50
|
29,44
|
30,14
|
29,56
|
| 07/04/2026 |
185.769 |
-0,56%
|
28,68
|
28,30
|
29,16
|
28,40
|
| 02/04/2026 |
253.186 |
0,07%
|
28,26
|
28,10
|
28,68
|
28,56
|
| 01/04/2026 |
260.027 |
4,09%
|
28,30
|
28,22
|
29,24
|
28,54
|
| 31/03/2026 |
194.480 |
-0,44%
|
28,00
|
27,24
|
28,00
|
27,42
|
| 30/03/2026 |
211.436 |
1,03%
|
27,20
|
27,08
|
27,94
|
27,54
|
| 27/03/2026 |
215.484 |
-0,66%
|
27,46
|
27,10
|
27,94
|
27,26
|
| 26/03/2026 |
203.646 |
2,31%
|
26,66
|
26,52
|
27,44
|
27,44
|
| 25/03/2026 |
212.619 |
2,60%
|
26,28
|
26,28
|
27,06
|
26,82
|
| 24/03/2026 |
195.731 |
-0,99%
|
26,40
|
26,08
|
26,56
|
26,14
|
| 23/03/2026 |
378.655 |
0,23%
|
26,10
|
25,88
|
27,40
|
26,40
|
| 20/03/2026 |
364.164 |
-2,52%
|
27,20
|
26,34
|
27,28
|
26,34
|
| 19/03/2026 |
195.708 |
-3,71%
|
27,90
|
26,92
|
27,90
|
27,02
|
| 18/03/2026 |
181.245 |
-0,14%
|
28,50
|
27,98
|
28,50
|
28,06
|
| 17/03/2026 |
163.225 |
-0,64%
|
28,40
|
27,86
|
28,64
|
28,10
|
| 16/03/2026 |
120.389 |
-1,81%
|
29,00
|
28,06
|
29,10
|
28,28
|
| 13/03/2026 |
181.312 |
-0,62%
|
28,80
|
28,58
|
29,24
|
28,80
|
| 12/03/2026 |
254.711 |
0,91%
|
28,70
|
28,44
|
29,40
|
28,98
|
| 11/03/2026 |
175.916 |
-1,31%
|
29,10
|
28,48
|
29,10
|
28,72
|
| 10/03/2026 |
291.897 |
-1,62%
|
30,10
|
29,10
|
30,12
|
29,10
|
| 09/03/2026 |
248.333 |
-2,89%
|
29,72
|
29,44
|
30,18
|
29,58
|
| 06/03/2026 |
242.139 |
-1,04%
|
31,12
|
30,10
|
31,14
|
30,46
|
| 05/03/2026 |
426.425 |
2,60%
|
30,00
|
29,50
|
30,84
|
30,78
|
| 04/03/2026 |
339.398 |
2,39%
|
29,36
|
28,96
|
30,00
|
30,00
|
| 03/03/2026 |
244.337 |
-0,27%
|
28,94
|
28,68
|
29,48
|
29,30
|
| 02/03/2026 |
218.276 |
-1,81%
|
29,52
|
29,06
|
29,84
|
29,38
|
| 27/02/2026 |
481.579 |
1,77%
|
29,40
|
28,94
|
29,92
|
29,92
|
| 26/02/2026 |
314.365 |
1,94%
|
28,96
|
28,18
|
29,40
|
29,40
|
| 25/02/2026 |
351.554 |
5,41%
|
27,32
|
27,08
|
28,84
|
28,84
|
| 24/02/2026 |
565.091 |
-2,29%
|
27,92
|
27,30
|
27,92
|
27,36
|
| 23/02/2026 |
743.997 |
-5,15%
|
29,42
|
27,68
|
29,60
|
28,00
|
| 20/02/2026 |
965.215 |
-7,23%
|
31,00
|
29,42
|
31,12
|
29,52
|
| 19/02/2026 |
1.879.583 |
-9,55%
|
30,20
|
27,82
|
31,82
|
31,82
|
| 18/02/2026 |
357.144 |
0,23%
|
35,00
|
34,28
|
35,34
|
35,18
|
| 17/02/2026 |
176.024 |
2,75%
|
34,10
|
34,00
|
35,40
|
35,10
|
| 16/02/2026 |
241.005 |
-0,81%
|
34,66
|
34,16
|
34,94
|
34,16
|
| 13/02/2026 |
489.833 |
-3,69%
|
35,74
|
33,20
|
35,80
|
34,44
|
| 12/02/2026 |
277.414 |
-4,33%
|
37,66
|
35,76
|
37,66
|
35,76
|
| 11/02/2026 |
206.125 |
-4,93%
|
39,30
|
37,38
|
39,34
|
37,38
|
