Singapore markets closed

Arcadis NV (ARCVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
37.49-2.20 (-5.55%)
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202237.4937.4937.4937.4937.49100
24 May 202239.7039.7039.7039.7039.70-
23 May 202239.7039.7039.7039.7039.70-
20 May 202239.7039.7039.7039.7039.70-
19 May 202239.7039.7039.7039.7039.70-
18 May 202239.7039.7039.7039.7039.70-
17 May 202239.7039.7039.7039.7039.70-
16 May 202239.7039.7039.7039.7039.70-
16 May 20221.354 Dividend
13 May 202239.7039.7039.7039.7038.35600
12 May 202237.2837.2837.2837.2836.01300
11 May 202241.7941.7941.7941.7940.36900
10 May 202241.7941.7941.7941.7940.36-
09 May 202241.7941.7941.7941.7940.36-
06 May 202241.7941.7941.7941.7940.36-
05 May 202241.7941.7941.7941.7940.36-
04 May 202241.7941.7941.7941.7940.36500
03 May 202242.2442.2442.2442.2440.80-
02 May 202242.2442.2442.2442.2440.80-
29 Apr 202242.2442.2442.2442.2440.80-
28 Apr 202242.2442.2442.2442.2440.80-
27 Apr 202242.2442.2442.2442.2440.80-
26 Apr 202242.2442.2442.2442.2440.80-
25 Apr 202242.2342.2442.2342.2440.803,300
22 Apr 202243.6143.6143.6143.6142.12600
21 Apr 202244.0544.0544.0544.0542.55-
20 Apr 202244.0544.0544.0544.0542.559,700
19 Apr 202244.0044.0044.0044.0042.50-
18 Apr 202244.0044.0044.0044.0042.50-
14 Apr 202244.0044.0044.0044.0042.50300
13 Apr 202241.4841.4841.4841.4840.07-
12 Apr 202241.4841.4841.4841.4840.07-
11 Apr 202241.4841.4841.4841.4840.07-
08 Apr 202241.4841.4841.4841.4840.07-
07 Apr 202241.4841.4841.4841.4840.07-
06 Apr 202241.4841.4841.4841.4840.07200
05 Apr 202247.5047.5047.5047.5045.88-
04 Apr 202247.5047.5047.5047.5045.88-
01 Apr 202247.5047.5047.5047.5045.88-
31 Mar 202247.5047.5047.5047.5045.88-
30 Mar 202247.5047.5047.5047.5045.88-
29 Mar 202247.5047.5047.5047.5045.88200
28 Mar 202245.8645.8645.8645.8644.30100
25 Mar 202245.8645.8645.8645.8644.30-
24 Mar 202245.8645.8645.8645.8644.30-
23 Mar 202245.8645.8645.8645.8644.30700
22 Mar 202241.8441.8441.8441.8440.41-
21 Mar 202241.8441.8441.8441.8440.41-
18 Mar 202241.8441.8441.8441.8440.41-
17 Mar 202241.8441.8441.8441.8440.41-
16 Mar 202241.8441.8441.8441.8440.41-
15 Mar 202241.8441.8441.8441.8440.41-
14 Mar 202241.8441.8441.8441.8440.41-
11 Mar 202241.8441.8441.8441.8440.41500
10 Mar 202240.0040.0040.0040.0038.64-
09 Mar 202240.0040.0040.0040.0038.64-
08 Mar 202240.0040.0040.0040.0038.64-
07 Mar 202240.0040.0040.0040.0038.64100
04 Mar 202244.5744.5744.5744.5743.05-
03 Mar 202244.5744.5744.5744.5743.05-
02 Mar 202244.5744.5744.5744.5743.05-
01 Mar 202244.5744.5744.5744.5743.05-
28 Feb 202244.5744.5744.5744.5743.05-
25 Feb 202244.5744.5744.5744.5743.05-
24 Feb 202244.5744.5744.5744.5743.052,600
23 Feb 202246.2546.2546.2546.2544.67-
22 Feb 202246.2546.2546.2546.2544.67-
18 Feb 202246.2546.2546.2546.2544.67300
17 Feb 202247.2047.3647.2047.2045.591,400
16 Feb 202242.3842.3842.3842.3840.931,200
15 Feb 202242.3842.3842.3842.3840.93-
14 Feb 202242.3842.3842.3842.3840.93-
11 Feb 202242.3842.3842.3842.3840.93-
10 Feb 202242.3842.3842.3842.3840.93-
09 Feb 202242.3842.3842.3842.3840.93-
08 Feb 202242.3842.3842.3842.3840.93200
07 Feb 202243.0043.0043.0043.0041.53-
04 Feb 202243.0043.0043.0043.0041.53-
03 Feb 202243.0043.0043.0043.0041.53-
02 Feb 202243.0043.0043.0043.0041.53-
01 Feb 202243.0043.0043.0043.0041.53400
31 Jan 202242.4542.4542.4542.4541.00-
28 Jan 202242.4542.4542.4542.4541.00-
27 Jan 202242.4542.4542.4542.4541.00-
26 Jan 202242.4542.4542.4542.4541.002,400
25 Jan 202243.4043.4043.4043.4041.92-
24 Jan 202243.4043.4043.4043.4041.92-
21 Jan 202243.4043.4043.4043.4041.92-
20 Jan 202243.4043.4043.4043.4041.92200
19 Jan 202243.4643.4643.4643.4641.98-
18 Jan 202243.5043.5043.4643.4641.98200
14 Jan 202244.0044.0044.0044.0042.50-
13 Jan 202244.0044.0044.0044.0042.50-
12 Jan 202244.0044.0044.0044.0042.50-
11 Jan 202244.0044.0044.0044.0042.50-
10 Jan 202244.0044.0042.8944.0042.501,200
07 Jan 202244.1244.1244.1244.1242.62800
06 Jan 202246.0046.0046.0046.0044.431,000
05 Jan 202247.7547.7547.7547.7546.12100
04 Jan 202246.9646.9646.9646.9645.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...