Get the Stockscreener App
40.08
8.14%
-3.55
Arcadis NV Stock (ARCVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $40.08 | $40.08 | $0.00 | 300.0 | -2.65% |
| May 19, 2026 | $41.17 | $41.17 | $0.00 | 1,225.0 | -0.60% |
| May 18, 2026 | $41.42 | $41.42 | $0.00 | 100.0 | -5.07% |
| May 01, 2026 | $43.63 | $42.54 | $1.09 | 1,830.0 | +1.63% |
| Apr 30, 2026 | $42.93 | $42.93 | $0.00 | 100.0 | +14.48% |
Arcadis NV Stock (ARCVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcadis NV stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARCVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcadis NV stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcadis NV Stock (ARCVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $43.63 | $40.08 | $3.55 | 3,755.0 | -6.64% |
| Apr, 2026 | $42.93 | $36.01 | $6.92 | 911.0 | +39.50% |
| Mar, 2026 | $31.64 | $30.77 | $0.866 | 922.0 | -32.07% |
| Feb, 2026 | $45.30 | $45.30 | $0.00 | 900.0 | +0.55% |
| Jan, 2026 | $45.05 | $42.66 | $2.39 | 1,007.0 | +7.65% |
Arcadis NV Stock (ARCVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.85 | $40.94 | $0.91 | 3,366.0 | -4.72% |
| Nov, 2025 | $43.92 | $42.31 | $1.61 | 1,361.0 | -9.06% |
| Oct, 2025 | $58.00 | $48.30 | $9.70 | 5,759.0 | -12.33% |
| Sep, 2025 | $55.09 | $47.55 | $7.54 | 7,886.0 | +10.60% |
| Jul, 2025 | $49.81 | $47.05 | $2.76 | 4,789.0 | +1.67% |
| Jun, 2025 | $51.20 | $46.25 | $4.95 | 2,973.0 | -3.94% |
| May, 2025 | $51.00 | $51.00 | $0.00 | 1,003.0 | +10.05% |
| Apr, 2025 | $49.46 | $45.94 | $3.52 | 2,663.0 | -10.56% |
| Mar, 2025 | $53.04 | $50.00 | $3.04 | 5,310.0 | -1.20% |
| Feb, 2025 | $54.72 | $52.45 | $2.27 | 1,536.0 | -7.75% |
| Jan, 2025 | $60.33 | $56.85 | $3.48 | 380.0 | -4.93% |
Arcadis NV Stock (ARCVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.00 | $59.80 | $5.20 | 2,243.0 | -11.66% |
| Oct, 2024 | $70.97 | $67.69 | $3.28 | 1,773.0 | -5.07% |
| Sep, 2024 | $71.31 | $69.90 | $1.41 | 1,844.0 | -2.32% |
| Aug, 2024 | $73.00 | $65.00 | $8.00 | 5,516.0 | +4.32% |
| Jul, 2024 | $70.00 | $64.00 | $6.00 | 3,443.0 | +12.87% |
| Jun, 2024 | $67.11 | $62.00 | $5.11 | 7,865.0 | -6.06% |
| May, 2024 | $66.30 | $63.72 | $2.58 | 6,947.0 | +1.54% |
| Apr, 2024 | $65.00 | $58.95 | $6.05 | 6,128.0 | +5.30% |
| Mar, 2024 | $62.00 | $58.81 | $3.19 | 4,898.0 | +5.71% |
| Feb, 2024 | $58.41 | $52.22 | $6.19 | 6,775.0 | +8.86% |
| Jan, 2024 | $53.99 | $51.90 | $2.09 | 5,419.0 | -1.12% |
0.45%
0.48%
Cap:
|
Volume (24h):