Arcadis NV (ARCAD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/11/2025 |
475.812 |
-3,91%
|
37,64
|
36,40
|
38,16
|
36,40
|
| 05/11/2025 |
319.978 |
-1,41%
|
38,16
|
37,88
|
38,60
|
37,88
|
| 04/11/2025 |
625.980 |
-0,42%
|
37,98
|
37,12
|
38,70
|
38,42
|
| 03/11/2025 |
561.240 |
-6,86%
|
41,64
|
38,58
|
41,64
|
38,58
|
| 31/10/2025 |
610.054 |
-0,15%
|
41,50
|
41,08
|
42,44
|
41,42
|
| 30/10/2025 |
1.514.203 |
-18,27%
|
41,30
|
40,12
|
44,52
|
41,48
|
| 29/10/2025 |
213.292 |
1,62%
|
50,00
|
50,00
|
51,25
|
50,75
|
| 28/10/2025 |
158.217 |
-1,50%
|
50,60
|
49,94
|
50,75
|
49,94
|
| 27/10/2025 |
164.319 |
0,30%
|
51,10
|
50,20
|
51,25
|
50,70
|
| 24/10/2025 |
186.270 |
2,33%
|
49,60
|
49,60
|
50,60
|
50,55
|
| 23/10/2025 |
141.738 |
0,69%
|
49,08
|
48,62
|
49,52
|
49,40
|
| 22/10/2025 |
193.506 |
-0,24%
|
49,80
|
48,92
|
49,80
|
49,06
|
| 21/10/2025 |
238.673 |
3,15%
|
47,72
|
47,70
|
49,18
|
49,18
|
| 20/10/2025 |
109.568 |
-1,49%
|
48,62
|
47,32
|
48,64
|
47,68
|
| 17/10/2025 |
267.936 |
1,13%
|
47,30
|
47,18
|
48,58
|
48,40
|
| 16/10/2025 |
157.144 |
0,00%
|
47,86
|
47,70
|
48,34
|
47,86
|
| 15/10/2025 |
135.591 |
1,40%
|
47,54
|
47,48
|
47,94
|
47,86
|
| 14/10/2025 |
158.778 |
-1,99%
|
47,88
|
47,14
|
48,00
|
47,20
|
| 13/10/2025 |
158.351 |
1,86%
|
47,88
|
47,74
|
48,54
|
48,16
|
| 10/10/2025 |
211.160 |
-1,71%
|
48,44
|
47,28
|
48,82
|
47,28
|
| 09/10/2025 |
199.582 |
1,69%
|
47,20
|
47,20
|
48,10
|
48,10
|
| 08/10/2025 |
174.910 |
0,51%
|
47,02
|
46,86
|
47,32
|
47,30
|
| 07/10/2025 |
221.631 |
-2,08%
|
48,04
|
47,06
|
48,30
|
47,06
|
| 06/10/2025 |
242.033 |
1,18%
|
47,50
|
47,32
|
48,38
|
48,06
|
| 03/10/2025 |
302.145 |
0,98%
|
47,10
|
46,86
|
47,82
|
47,50
|
| 02/10/2025 |
377.203 |
0,26%
|
47,10
|
46,98
|
47,98
|
47,04
|
| 01/10/2025 |
381.305 |
9,37%
|
43,90
|
43,76
|
47,50
|
46,92
|
| 30/09/2025 |
156.059 |
0,05%
|
42,78
|
42,28
|
43,14
|
42,90
|
| 29/09/2025 |
142.526 |
-0,70%
|
43,36
|
42,74
|
44,00
|
42,88
|
| 26/09/2025 |
201.592 |
1,12%
|
42,82
|
42,48
|
43,18
|
43,18
|
| 25/09/2025 |
274.006 |
-2,06%
|
43,38
|
42,38
|
43,50
|
42,70
|
| 24/09/2025 |
244.860 |
-1,22%
|
43,82
|
43,44
|
44,04
|
43,60
|
| 23/09/2025 |
253.382 |
0,64%
|
44,00
|
43,98
|
44,72
|
44,14
|
| 22/09/2025 |
195.506 |
0,18%
|
43,98
|
43,30
|
44,20
|
43,86
|
| 19/09/2025 |
418.898 |
-0,91%
|
44,00
|
43,64
|
44,28
|
43,78
|
