Arcadis NV (ARCAD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
169.383 |
1,60%
|
39,00
|
38,96
|
39,72
|
39,32
|
| 09/02/2026 |
155.191 |
0,47%
|
38,80
|
38,26
|
38,92
|
38,70
|
| 06/02/2026 |
195.144 |
-1,08%
|
38,72
|
38,12
|
38,74
|
38,52
|
| 05/02/2026 |
396.714 |
1,09%
|
38,72
|
38,22
|
38,98
|
38,94
|
| 04/02/2026 |
165.328 |
2,78%
|
37,50
|
37,44
|
38,72
|
38,52
|
| 03/02/2026 |
153.254 |
-0,16%
|
37,92
|
36,80
|
37,94
|
37,48
|
| 02/02/2026 |
162.054 |
-0,74%
|
37,32
|
36,64
|
37,60
|
37,54
|
| 30/01/2026 |
151.279 |
-0,05%
|
37,60
|
37,60
|
38,18
|
37,82
|
| 29/01/2026 |
110.808 |
0,85%
|
37,88
|
37,20
|
38,30
|
37,84
|
| 28/01/2026 |
106.417 |
1,08%
|
37,28
|
37,12
|
37,90
|
37,52
|
| 27/01/2026 |
147.728 |
-0,32%
|
37,42
|
36,94
|
37,60
|
37,12
|
| 26/01/2026 |
124.694 |
-0,96%
|
37,48
|
37,24
|
37,66
|
37,24
|
| 23/01/2026 |
125.352 |
-0,42%
|
37,76
|
37,16
|
37,84
|
37,60
|
| 22/01/2026 |
168.482 |
3,62%
|
37,10
|
36,98
|
38,30
|
37,76
|
| 21/01/2026 |
162.814 |
1,11%
|
36,16
|
35,78
|
36,52
|
36,44
|
| 20/01/2026 |
180.725 |
-2,01%
|
36,78
|
36,04
|
36,82
|
36,04
|
| 19/01/2026 |
164.281 |
-2,85%
|
37,32
|
36,58
|
37,32
|
36,78
|
| 16/01/2026 |
225.969 |
0,21%
|
37,84
|
37,32
|
37,94
|
37,86
|
| 15/01/2026 |
216.462 |
2,05%
|
37,26
|
37,00
|
38,18
|
37,78
|
| 14/01/2026 |
206.447 |
-1,07%
|
37,46
|
36,90
|
37,54
|
37,02
|
| 13/01/2026 |
228.597 |
1,25%
|
36,98
|
36,62
|
37,76
|
37,42
|
| 12/01/2026 |
241.112 |
0,05%
|
37,00
|
36,66
|
37,22
|
36,96
|
| 09/01/2026 |
224.098 |
1,60%
|
36,48
|
36,42
|
37,16
|
36,94
|
| 08/01/2026 |
233.157 |
-1,03%
|
36,72
|
35,90
|
36,76
|
36,36
|
| 07/01/2026 |
292.749 |
0,99%
|
36,32
|
36,02
|
37,08
|
36,74
|
| 06/01/2026 |
284.999 |
-2,05%
|
37,40
|
36,34
|
37,40
|
36,38
|
| 05/01/2026 |
231.705 |
4,33%
|
35,90
|
35,68
|
37,14
|
37,14
|
| 02/01/2026 |
246.014 |
0,17%
|
35,80
|
35,30
|
36,14
|
35,60
|
| 31/12/2025 |
72.091 |
-1,17%
|
35,70
|
35,54
|
35,92
|
35,54
|
| 30/12/2025 |
122.917 |
0,56%
|
35,60
|
35,34
|
36,00
|
35,96
|
| 29/12/2025 |
188.177 |
1,71%
|
35,36
|
35,16
|
35,90
|
35,76
|
| 24/12/2025 |
126.651 |
0,34%
|
34,64
|
34,64
|
35,44
|
35,16
|
| 23/12/2025 |
127.973 |
-0,68%
|
35,30
|
35,04
|
35,46
|
35,04
|
| 22/12/2025 |
192.438 |
0,00%
|
35,30
|
34,82
|
35,44
|
35,28
|
| 19/12/2025 |
648.725 |
-3,61%
|
35,84
|
35,28
|
36,34
|
35,28
|
| 18/12/2025 |
305.099 |
2,24%
|
36,00
|
35,68
|
36,60
|
36,60
|
| 17/12/2025 |
178.596 |
-1,27%
|
36,36
|
35,70
|
36,36
|
35,80
|
| 16/12/2025 |
165.768 |
0,06%
|
36,26
|
36,16
|
36,40
|
36,26
|
| 15/12/2025 |
130.561 |
1,57%
|
36,00
|
35,72
|
36,46
|
36,24
|
| 12/12/2025 |
284.497 |
-0,56%
|
36,10
|
35,62
|
36,70
|
35,68
|
| 11/12/2025 |
205.089 |
0,84%
|
35,78
|
35,46
|
36,22
|
35,88
|
| 10/12/2025 |
145.614 |
-1,88%
|
35,98
|
35,58
|
36,26
|
35,58
|
| 09/12/2025 |
160.002 |
-0,39%
|
36,42
|
36,00
|
36,60
|
36,26
|
| 08/12/2025 |
151.183 |
-1,46%
|
36,96
|
36,40
|
36,96
|
36,40
|
| 05/12/2025 |
154.530 |
-0,22%
|
36,90
|
36,90
|
37,58
|
36,94
|
| 04/12/2025 |
269.011 |
-0,96%
|
37,48
|
36,70
|
37,56
|
37,02
|
| 03/12/2025 |
226.318 |
0,32%
|
37,42
|
37,08
|
38,00
|
37,38
|
| 02/12/2025 |
192.519 |
-0,85%
|
37,70
|
37,26
|
37,96
|
37,26
|
| 01/12/2025 |
289.622 |
-1,42%
|
37,92
|
37,44
|
38,00
|
37,58
|
| 28/11/2025 |
265.187 |
1,28%
|
37,70
|
37,70
|
38,32
|
38,12
|
| 27/11/2025 |
238.092 |
1,90%
|
36,80
|
36,78
|
38,00
|
37,64
|
| 26/11/2025 |
185.321 |
1,04%
|
36,60
|
36,40
|
37,06
|
36,94
|
| 25/11/2025 |
202.250 |
1,39%
|
36,32
|
35,82
|
36,60
|
36,56
|
| 24/11/2025 |
340.644 |
1,35%
|
35,76
|
35,64
|
36,26
|
36,06
|
| 21/11/2025 |
284.219 |
1,25%
|
34,74
|
34,50
|
35,58
|
35,58
|
| 20/11/2025 |
176.063 |
-2,06%
|
36,26
|
35,14
|
36,30
|
35,14
|
| 19/11/2025 |
156.288 |
0,17%
|
35,62
|
35,62
|
36,28
|
35,88
|
| 18/11/2025 |
306.317 |
-0,28%
|
35,50
|
35,26
|
36,26
|
35,82
|
| 17/11/2025 |
205.439 |
-1,26%
|
36,38
|
35,62
|
36,56
|
35,92
|
| 14/11/2025 |
204.118 |
-1,57%
|
36,66
|
35,94
|
36,70
|
36,38
|
| 13/11/2025 |
365.066 |
-1,44%
|
37,56
|
36,68
|
37,98
|
36,96
|
| 12/11/2025 |
334.302 |
1,52%
|
36,92
|
36,76
|
38,18
|
37,50
|
| 11/11/2025 |
274.092 |
0,71%
|
36,60
|
36,60
|
37,10
|
36,94
|
| 10/11/2025 |
329.359 |
2,52%
|
36,30
|
36,06
|
37,08
|
36,68
|
| 07/11/2025 |
366.869 |
-1,70%
|
36,70
|
35,78
|
36,74
|
35,78
|
