Arcadis NV (PK) Historical Data - ARCVF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Arcadis NV (PK) (ARCVF)
Arcadis NV (PK) (ARCVF) Historical

Arcadis NV (PK) (ARCVF)

45.94

0.00

(0.00%)

Closed April 17 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	45.94	45.94	45.94	700	45.94	CS
4	-7.07	-13.3371062064	53.01	53.04	45.94	914	50.52977389	CS
12	-10.914	-19.1965385021	56.854	56.854	45.94	738	51.07986509	CS
26	-25.03	-35.2684232774	70.97	70.97	45.94	680	54.51224807	CS
52	-17.06	-27.0793650794	63	73	45.94	685	62.3583158	CS
156	1.89	4.29057888763	44.05	73	31	735	49.93808601	CS
260	30.81	203.63516193	15.13	73	12.15	898	42.0215059	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744838760	45.94	0	0.00	45.94	45.94	45.94	0
1744752360	45.94	-3.52	-7.12	45.94	45.94	45.94	700
1744666140	49.46	0	0.00	49.46	49.46	49.46	0
1744406940	49.46	0	0.00	49.46	49.46	49.46	0
1744320540	49.46	0	0.00	49.46	49.46	49.46	0
1744234140	49.46	1.42	2.95	48.49	49.46	48.49	200
1744147620	48.042	0	0.00	48.042	48.042	48.042	0
1744061220	48.042	0	0.00	48.042	48.042	48.042	0
1743802020	48.042	-3.77	-7.28	48.042	48.042	48.042	1198
1743715680	51.815	0	0.00	51.815	51.815	51.815	0
1743629280	51.815	0	0.00	51.815	51.815	51.815	0
1743542880	51.815	0	0.00	51.815	51.815	51.815	0
1743456480	51.815	0	0.00	51.815	51.815	51.815	0
1743197280	51.815	0	0.00	51.815	51.815	51.815	0
1743110880	51.815	-0.56	-1.07	51.815	51.815	51.815	1500
1743024540	52.376	0	0.00	52.376	52.376	52.376	0
1742938140	52.376	0	0.00	52.376	52.376	52.376	0
1742851740	52.376	0	0.00	52.376	52.376	52.376	0
1742592540	52.376	-0.66	-1.25	52.376	52.376	52.376	384
1742505960	53.04	1.57	3.05	53.01	53.04	53.01	1502
1742419200	51.47	0.97	1.92	51	51.47	51	1064
1742333400	50.5	0	0.00	50.5	50.5	50.5	0
1742246400	50.5	0.5	1.00	50	50.5	50	860
1741987680	50	-2.45	-4.66	50	50	50	500
1741904880	52.445	0	0.00	52.445	52.445	52.445	0
1741818480	52.445	0	0.00	52.445	52.445	52.445	0
1741732080	52.445	0	0.00	52.445	52.445	52.445	0
1741645680	52.445	0	0.00	52.445	52.445	52.445	0
1741386480	52.445	0	0.00	52.445	52.445	52.445	0
1741300080	52.445	0	0.00	52.445	52.445	52.445	0
1741213680	52.445	0	0.00	52.445	52.445	52.445	0
1741127280	52.445	0	0.00	52.445	52.445	52.445	0
1741040880	52.445	0	0.00	52.445	52.445	52.445	0
1740781680	52.445	0	0.00	52.445	52.445	52.445	0
1740695280	52.445	0	0.00	52.445	52.445	52.445	0
1740608880	52.445	0	0.00	52.445	52.445	52.445	0
1740522480	52.445	0	0.00	52.445	52.445	52.445	0
1740436080	52.445	0	0.00	52.445	52.445	52.445	0
1740176880	52.445	0	0.00	52.445	52.445	52.445	0
1740090480	52.445	-2.28	-4.16	52.445	52.445	52.445	1251
1740004020	54.72	0	0.00	54.72	54.72	54.72	0
1739917620	54.72	0	0.00	54.72	54.72	54.72	0
1739572020	54.72	-2.13	-3.75	53.83	54.72	53.83	285
1739485680	56.854	0	0.00	56.854	56.854	56.854	0
1739399280	56.854	0	0.00	56.854	56.854	56.854	0
1739312880	56.854	0	0.00	56.854	56.854	56.854	0
1739226480	56.854	0	0.00	56.854	56.854	56.854	0
1738967280	56.854	0	0.00	56.854	56.854	56.854	0
1738880880	56.854	0	0.00	56.854	56.854	56.854	0
1738794480	56.854	0	0.00	56.854	56.854	56.854	0
1738708080	56.854	0	0.00	56.854	56.854	56.854	0
1738621680	56.854	0	0.00	56.854	56.854	56.854	0
1738362480	56.854	0	0.00	56.854	56.854	56.854	0
1738276080	56.854	-3.48	-5.76	56.854	56.854	56.854	155
1738157400	60.33	0	0.00	60.33	60.33	60.33	0
1738071000	60.33	0	0.00	60.33	60.33	60.33	0
1737984600	60.33	0	0.00	60.33	60.33	60.33	0
1737725400	60.33	0	0.00	60.33	60.33	60.33	0
1737639000	60.33	0	0.00	60.33	60.33	60.33	0
1737552600	60.33	0	0.00	60.33	60.33	60.33	0
1737466200	60.33	0	0.00	60.33	60.33	60.33	0
1737120600	60.33	0	0.00	60.33	60.33	60.33	0

Arcadis NV (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions