Arcadis N.V. (ARCAD.AS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 91 · quality 43 · valuation 66), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +11.3% vs the 50-day and +31.2% vs the 200-day average, 0% below the 52-week high and +89.2% off the 52-week low; a golden cross printed 73 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Arcadis N.V. trades 11.3% above its 50-day and 31.2% above its 200-day moving average. (as of 2026-11-02)

Arcadis designs and engineers projects for buildings, transport, water and environmental systems, working across Places, Mobility, Resilience and Intelligence business lines. It advises clients on infrastructure planning, asset management and sustainability rather than building or manufacturing anything itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARCAD.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	45.16	47.52	45.12	47.52	+4.90%	271,995
2026-10-30	45.12	45.78	44.94	45.30	+0.35%	227,702
2026-10-29	45.20	45.94	45.00	45.14	-0.31%	131,080
2026-10-28	46.12	46.84	45.10	45.28	+3.14%	325,241
2026-10-27	43.64	44.20	43.42	43.90	+0.64%	93,479
2026-10-26	42.62	43.68	42.62	43.62	+2.35%	117,673
2026-10-23	42.34	42.78	41.84	42.62	+1.48%	116,125
2026-10-22	42.00	42.18	41.82	42.00	-0.33%	103,479
2026-10-21	41.06	42.46	40.84	42.14	+2.93%	98,868
2026-10-20	40.74	41.16	40.50	40.94	+0.05%	78,959
2026-10-19	41.36	41.40	40.60	40.92	-0.68%	77,865
2026-10-16	40.98	41.32	40.62	41.20	+1.13%	117,762
2026-10-15	41.20	41.39	40.42	40.74	-1.16%	111,374
2026-10-14	41.36	41.94	41.10	41.22	+0.15%	86,992
2026-10-13	40.74	41.20	40.72	41.16	+0.73%	121,481
2026-10-12	40.80	40.88	40.20	40.86	+0.15%	46,481
2026-10-09	40.50	41.00	40.48	40.80	+1.14%	123,189
2026-10-08	40.10	40.48	40.10	40.34	+0.05%	99,916
2026-10-07	41.04	41.84	40.32	40.32	-3.03%	143,024
2026-10-06	40.50	41.82	40.40	41.58	+3.69%	172,392
2026-10-05	39.24	40.10	39.24	40.10	+1.31%	216,723
2026-10-02	39.62	40.18	39.58	39.58	+0.05%	120,720
2026-10-01	39.60	39.70	39.00	39.56	-0.35%	173,292
2026-09-30	41.38	41.38	39.50	39.70	-4.06%	365,631
2026-09-29	42.44	42.84	40.52	41.38	-1.48%	196,130
2026-09-28	41.82	42.76	41.82	42.00	+0.10%	144,984
2026-09-25	41.76	41.98	41.36	41.96	+1.30%	104,322
2026-09-24	41.88	42.34	41.42	41.42	-1.62%	150,039
2026-09-23	39.24	42.10	38.50	42.10	-2.91%	508,730
2026-09-22	43.12	43.96	42.96	43.36	+0.84%	99,453
2026-09-21	43.00	43.26	42.48	43.00	+1.65%	153,953
2026-09-18	42.68	43.18	42.30	42.30	-1.44%	314,314
2026-09-17	42.62	43.12	42.52	42.92	+0.89%	150,598
2026-09-16	42.72	43.34	42.38	42.54	-0.98%	157,243
2026-09-15	43.40	43.40	42.74	42.96	-1.10%	141,592
2026-09-14	42.98	43.76	42.70	43.44	+0.28%	198,582
2026-09-11	43.60	43.70	43.20	43.32	-0.73%	111,739
2026-09-10	43.60	43.96	43.28	43.64	-0.09%	86,073
2026-09-09	43.38	44.06	43.20	43.68	-0.46%	62,878
2026-09-08	44.00	44.12	43.64	43.88	-0.23%	93,498
2026-09-07	44.50	44.56	43.98	43.98	-0.99%	55,772
2026-09-04	44.60	44.72	44.12	44.42	+0.09%	80,319
2026-09-03	43.88	44.54	43.78	44.38	+1.37%	141,041
2026-09-02	44.18	44.18	43.22	43.78	-1.08%	129,851
2026-09-01	44.50	44.82	44.00	44.26	-0.76%	129,316
2026-08-31	45.72	45.86	44.60	44.60	-3.09%	170,675
2026-08-28	44.96	46.02	44.72	46.02	+3.00%	159,648
2026-08-27	43.42	44.68	43.42	44.68	+2.10%	94,693
2026-08-26	43.70	43.88	43.48	43.76	+0.37%	70,930
2026-08-25	44.00	44.20	43.60	43.60	-0.55%	115,361
2026-08-24	43.40	43.98	43.32	43.84	+0.50%	81,361
2026-08-21	43.72	43.86	43.26	43.62	+0.09%	147,852
2026-08-20	45.24	45.34	43.38	43.58	-1.09%	282,440
2026-08-19	42.70	44.22	42.58	44.06	+3.48%	318,149
2026-08-18	42.26	42.80	42.12	42.58	+1.00%	217,516
2026-08-17	43.12	43.54	42.16	42.16	-2.81%	198,378
2026-08-14	43.34	43.38	42.72	43.38	+0.37%	149,969
2026-08-13	42.78	43.58	42.74	43.22	+0.75%	136,295
2026-08-12	43.20	43.46	42.76	42.90	+0.28%	101,154
2026-08-11	43.00	43.26	42.74	42.78	-0.51%	102,938
2026-08-10	43.40	43.54	43.00	43.00	-1.19%	168,991
2026-08-07	42.36	43.82	42.14	43.52	+3.27%	165,628
2026-08-06	42.04	42.24	41.56	42.14	+0.19%	150,687
2026-08-05	43.50	43.54	42.06	42.06	-2.95%	128,567
2026-08-04	42.86	43.64	42.70	43.34	+0.28%	132,525
2026-08-03	41.20	43.22	41.20	43.22	+6.40%	222,910
2026-07-31	39.52	40.82	38.82	40.62	+1.80%	284,659
2026-07-30	43.00	43.04	39.90	39.90	-5.00%	384,060
2026-07-29	41.80	43.10	41.74	42.00	-0.14%	226,301
2026-07-28	41.66	42.50	41.60	42.06	+1.11%	213,283
2026-07-27	41.46	42.08	41.24	41.60	+0.48%	278,593
2026-07-24	38.20	44.08	37.24	41.40	+5.08%	937,675
2026-07-23	35.16	39.40	34.92	39.40	+11.55%	350,659
2026-07-22	34.32	35.62	34.24	35.32	+2.73%	100,726
2026-07-21	34.58	34.66	34.10	34.38	-0.87%	141,384
2026-07-20	34.50	34.92	34.50	34.68	+0.06%	78,458
2026-07-17	34.68	35.00	34.26	34.66	-0.63%	120,734
2026-07-16	35.20	35.24	34.54	34.88	-1.19%	79,131
2026-07-15	34.62	35.52	34.44	35.30	+1.38%	127,732
2026-07-14	34.54	34.96	33.74	34.82	+1.04%	111,722
2026-07-13	34.38	34.70	34.14	34.46	-0.17%	84,899
2026-07-10	34.16	34.52	34.00	34.52	+0.88%	127,749
2026-07-09	34.44	34.60	33.96	34.22	+0.71%	126,496
2026-07-08	34.48	34.48	33.56	33.98	-0.35%	104,148
2026-07-07	34.00	34.62	33.66	34.10	+1.31%	121,530
2026-07-06	33.82	34.24	33.48	33.66	-0.36%	89,809
2026-07-03	32.94	34.06	32.94	33.78	+2.80%	69,370
2026-07-02	32.76	33.36	32.50	32.86	-0.24%	340,675
2026-07-01	33.70	34.28	32.00	32.94	-2.02%	243,517
2026-06-30	32.60	33.76	32.60	33.62	+1.76%	171,223
2026-06-29	33.20	33.38	32.74	33.04	-0.24%	114,982
2026-06-26	33.44	33.44	32.40	33.12	+0.24%	120,608
2026-06-25	33.00	33.64	32.94	33.04	-0.60%	138,714
2026-06-24	33.44	33.44	32.58	33.24	-0.30%	145,049
2026-06-23	33.98	34.10	33.34	33.34	-2.11%	141,736
2026-06-22	34.36	34.38	33.80	34.06	-0.12%	120,600
2026-06-19	34.04	34.20	33.88	34.10	+0.00%	345,178
2026-06-18	34.00	34.40	33.48	34.10	-0.29%	138,479
2026-06-17	34.56	34.56	33.98	34.20	-0.75%	143,957
2026-06-16	35.00	35.22	34.46	34.46	-1.15%	149,264
2026-06-15	35.30	35.72	34.78	34.86	+0.00%	116,350
2026-06-12	35.00	35.16	34.44	34.86	+1.81%	133,236
2026-06-11	35.12	35.12	33.92	34.24	-1.61%	163,799
2026-06-10	35.36	35.48	34.74	34.80	-1.86%	122,636
2026-06-09	35.38	35.90	34.96	35.46	+0.34%	150,959
2026-06-08	35.02	35.64	34.60	35.34	-0.06%	167,057
2026-06-05	36.40	36.90	35.32	35.36	-3.12%	152,032
2026-06-04	35.92	36.70	35.92	36.50	+2.41%	102,930
2026-06-03	36.02	36.32	35.64	35.64	-1.00%	118,822
2026-06-02	36.12	37.02	35.80	36.00	+1.81%	214,836
2026-06-01	35.20	35.36	34.68	35.36	+1.03%	140,797
2026-05-29	35.78	35.78	34.38	35.00	-1.52%	474,513
2026-05-28	35.74	36.00	35.28	35.54	-0.45%	97,739
2026-05-27	35.52	35.96	35.52	35.70	+0.56%	125,401
2026-05-26	34.56	35.70	34.56	35.50	+2.31%	139,744
2026-05-25	34.90	35.06	34.70	34.70	-0.17%	125,696
2026-05-22	34.56	35.14	34.50	34.76	-1.97%	149,939
2026-05-21	35.50	35.94	35.20	35.46	+0.11%	153,541
2026-05-20	35.02	35.92	35.00	35.42	-0.17%	150,656
2026-05-19	35.86	36.50	35.48	35.48	-0.56%	109,317
2026-05-18	34.70	35.68	34.70	35.68	+2.18%	154,865
2026-05-15	34.94	35.18	34.38	34.92	-0.74%	118,592
2026-05-14	35.12	35.40	34.86	35.18	+0.98%	127,710
2026-05-13	35.76	35.82	34.82	34.84	-1.97%	167,457
2026-05-12	36.12	36.22	35.40	35.54	-2.20%	153,491
2026-05-11	35.94	36.44	35.90	36.34	+0.72%	134,977
2026-05-08	36.50	36.62	35.92	36.08	-2.22%	173,948
2026-05-07	36.74	37.30	36.48	36.90	+0.05%	164,313
2026-05-06	37.18	37.42	36.52	36.88	-0.27%	269,575
2026-05-05	38.00	38.44	36.82	36.98	-2.99%	246,672
2026-05-04	36.60	39.38	35.90	38.12	+4.73%	432,081
2026-04-30	32.68	36.92	32.66	36.40	+17.95%	932,315
2026-04-29	31.32	31.48	30.86	30.86	-1.41%	127,452
2026-04-28	31.68	31.82	31.12	31.30	-1.45%	221,310
2026-04-27	31.14	32.08	31.14	31.76	+1.73%	147,549
2026-04-24	31.44	31.72	31.20	31.22	-0.95%	215,619
2026-04-23	31.80	32.00	31.42	31.52	-1.62%	113,333
2026-04-22	32.38	32.50	31.88	32.04	-1.23%	143,768
2026-04-21	32.34	32.72	32.24	32.44	+0.68%	138,536
2026-04-20	32.32	32.56	32.06	32.22	-1.65%	213,775
2026-04-17	31.74	33.30	31.60	32.76	+3.61%	321,056
2026-04-16	31.18	31.66	31.08	31.62	+1.93%	316,068
2026-04-15	30.78	31.16	30.66	31.02	+0.98%	189,988
2026-04-14	29.50	30.74	29.42	30.72	+4.63%	225,999
2026-04-13	29.16	29.36	28.66	29.36	+0.07%	186,614
2026-04-10	29.50	29.94	29.28	29.34	-0.74%	194,600
2026-04-09	29.48	29.90	29.12	29.56	+0.00%	236,056
2026-04-08	29.50	30.14	29.44	29.56	+4.08%	386,143
2026-04-07	28.68	29.16	28.30	28.40	-0.56%	186,365
2026-04-02	28.26	28.68	28.10	28.56	+0.07%	253,332
2026-04-01	28.30	29.24	28.22	28.54	+4.08%	260,027
2026-03-31	28.00	28.00	27.24	27.42	-0.44%	194,480
2026-03-30	27.20	27.94	27.08	27.54	+1.03%	211,436
2026-03-27	27.46	27.94	27.10	27.26	-0.66%	215,484
2026-03-26	26.66	27.44	26.52	27.44	+2.31%	203,646
2026-03-25	26.28	27.06	26.28	26.82	+2.60%	212,619
2026-03-24	26.40	26.56	26.08	26.14	-0.98%	195,731
2026-03-23	26.10	27.40	25.88	26.40	+0.23%	378,655
2026-03-20	27.20	27.28	26.34	26.34	-2.52%	364,164
2026-03-19	27.90	27.90	26.92	27.02	-3.71%	195,708
2026-03-18	28.50	28.50	27.98	28.06	-0.14%	181,245
2026-03-17	28.40	28.64	27.86	28.10	-0.64%	163,225
2026-03-16	29.00	29.10	28.06	28.28	-1.81%	120,389
2026-03-13	28.80	29.24	28.58	28.80	-0.62%	181,312
2026-03-12	28.70	29.40	28.44	28.98	+0.91%	254,711
2026-03-11	29.10	29.10	28.48	28.72	-1.31%	175,916
2026-03-10	30.10	30.12	29.10	29.10	-1.62%	291,897
2026-03-09	29.72	30.18	29.44	29.58	-2.89%	248,333
2026-03-06	31.12	31.14	30.10	30.46	-1.04%	242,139
2026-03-05	30.00	30.84	29.50	30.78	+2.60%	426,425
2026-03-04	29.36	30.00	28.96	30.00	+2.39%	339,398
2026-03-03	28.94	29.48	28.68	29.30	-0.27%	244,337
2026-03-02	29.52	29.84	29.06	29.38	-1.80%	218,276
2026-02-27	29.40	29.92	28.94	29.92	+1.77%	481,579
2026-02-26	28.96	29.40	28.18	29.40	+1.94%	314,365
2026-02-25	27.32	28.84	27.08	28.84	+5.41%	351,554
2026-02-24	27.92	27.92	27.30	27.36	-2.29%	565,091
2026-02-23	29.42	29.60	27.68	28.00	-5.15%	743,997
2026-02-20	31.00	31.12	29.42	29.52	-7.23%	965,215
2026-02-19	30.20	31.82	27.82	31.82	-9.55%	1,900,053
2026-02-18	35.00	35.34	34.28	35.18	+0.23%	357,144
2026-02-17	34.10	35.40	34.00	35.10	+2.75%	176,024
2026-02-16	34.66	34.94	34.16	34.16	-0.81%	241,005
2026-02-13	35.74	35.80	33.20	34.44	-3.69%	489,833
2026-02-12	37.66	37.66	35.76	35.76	-4.33%	277,414
2026-02-11	39.30	39.34	37.38	37.38	-4.93%	206,125
2026-02-10	39.00	39.72	38.96	39.32	+1.60%	169,383
2026-02-09	38.80	38.92	38.26	38.70	+0.47%	155,191
2026-02-06	38.72	38.74	38.12	38.52	-1.08%	195,144
2026-02-05	38.72	38.98	38.22	38.94	+1.09%	396,714
2026-02-04	37.50	38.72	37.44	38.52	+2.77%	165,328
2026-02-03	37.92	37.94	36.80	37.48	-0.16%	153,254
2026-02-02	37.32	37.60	36.64	37.54	-0.74%	162,054
2026-01-30	37.60	38.18	37.60	37.82	-0.05%	151,279
2026-01-29	37.88	38.30	37.20	37.84	+0.85%	110,808
2026-01-28	37.28	37.90	37.12	37.52	+1.08%	106,417
2026-01-27	37.42	37.60	36.94	37.12	-0.32%	147,728
2026-01-26	37.48	37.66	37.24	37.24	-0.96%	124,694
2026-01-23	37.76	37.84	37.16	37.60	-0.42%	125,352
2026-01-22	37.10	38.30	36.98	37.76	+3.62%	168,482
2026-01-21	36.16	36.52	35.78	36.44	+1.11%	162,814
2026-01-20	36.78	36.82	36.04	36.04	-2.01%	180,725
2026-01-19	37.32	37.32	36.58	36.78	-2.85%	164,281
2026-01-16	37.84	37.94	37.32	37.86	+0.21%	225,969
2026-01-15	37.26	38.18	37.00	37.78	+2.05%	216,462
2026-01-14	37.46	37.54	36.90	37.02	-1.07%	206,447
2026-01-13	36.98	37.76	36.62	37.42	+1.24%	228,597
2026-01-12	37.00	37.22	36.66	36.96	+0.05%	241,112
2026-01-09	36.48	37.16	36.42	36.94	+1.60%	224,098
2026-01-08	36.72	36.76	35.90	36.36	-1.03%	233,157
2026-01-07	36.32	37.08	36.02	36.74	+0.99%	292,749
2026-01-06	37.40	37.40	36.34	36.38	-2.05%	284,999
2026-01-05	35.90	37.14	35.68	37.14	+4.33%	231,705
2026-01-02	35.80	36.14	35.30	35.60	+0.17%	246,014
2025-12-31	35.70	35.92	35.54	35.54	-1.17%	72,091
2025-12-30	35.60	36.00	35.34	35.96	+0.56%	122,917
2025-12-29	35.36	35.90	35.16	35.76	+1.71%	188,177
2025-12-24	34.64	35.44	34.64	35.16	+0.34%	126,651
2025-12-23	35.30	35.46	35.04	35.04	-0.68%	127,973
2025-12-22	35.30	35.44	34.82	35.28	+0.00%	192,438
2025-12-19	35.84	36.34	35.28	35.28	-3.61%	648,725
2025-12-18	36.00	36.60	35.68	36.60	+2.23%	305,099
2025-12-17	36.36	36.36	35.70	35.80	-1.27%	178,596
2025-12-16	36.26	36.40	36.16	36.26	+0.06%	165,768
2025-12-15	36.00	36.46	35.72	36.24	+1.57%	130,561
2025-12-12	36.10	36.70	35.62	35.68	-0.56%	284,497
2025-12-11	35.78	36.22	35.46	35.88	+0.84%	205,089
2025-12-10	35.98	36.26	35.58	35.58	-1.88%	145,614
2025-12-09	36.42	36.60	36.00	36.26	-0.38%	160,002
2025-12-08	36.96	36.96	36.40	36.40	-1.46%	151,183
2025-12-05	36.90	37.58	36.90	36.94	-0.22%	154,530
2025-12-04	37.48	37.56	36.70	37.02	-0.96%	269,011
2025-12-03	37.42	38.00	37.08	37.38	+0.32%	226,318
2025-12-02	37.70	37.96	37.26	37.26	-0.85%	192,519
2025-12-01	37.92	38.00	37.44	37.58	-1.42%	289,622
2025-11-28	37.70	38.32	37.70	38.12	+1.28%	265,187
2025-11-27	36.80	38.00	36.78	37.64	+1.89%	238,092
2025-11-26	36.60	37.06	36.40	36.94	+1.04%	185,321
2025-11-25	36.32	36.60	35.82	36.56	+1.39%	202,250
2025-11-24	35.76	36.26	35.64	36.06	+1.35%	340,644
2025-11-21	34.74	35.58	34.50	35.58	+1.25%	284,219
2025-11-20	36.26	36.30	35.14	35.14	-2.06%	176,063
2025-11-19	35.62	36.28	35.62	35.88	+0.17%	156,288
2025-11-18	35.50	36.26	35.26	35.82	-0.28%	306,317
2025-11-17	36.38	36.56	35.62	35.92	-1.26%	205,439
2025-11-14	36.66	36.70	35.94	36.38	-1.57%	204,118
2025-11-13	37.56	37.98	36.68	36.96	-1.44%	365,066
2025-11-12	36.92	38.18	36.76	37.50	+1.52%	334,302
2025-11-11	36.60	37.10	36.60	36.94	+0.71%	274,092
2025-11-10	36.30	37.08	36.06	36.68	+2.52%	329,359

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.51%). Worst month: Feb (-16.30%). Based on 2 years of daily data (2025–2026).

Jan-0.10%
Feb-16.30%
Mar-4.52%
Apr+9.26%
May-1.43%
Jun-6.13%
Jul+14.51%
Aug-1.47%
Sep-0.07%
Oct+1.39%
Nov-1.19%
Dec-5.43%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Arcadis N.V.'s (ARCAD.AS) latest close?

47.52 on 2026-11-02, from the Closelook data lake's daily price record.

What is ARCAD.AS's 52-week high and low?

47.52 high and 25.88 low over the trailing 52 weeks, as of 2026-11-02.

What is Arcadis N.V.'s strongest and weakest month historically?

Historically, ARCAD.AS's strongest calendar month has been Jul (average +14.51%) and its weakest Feb (average -16.30%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Arcadis N.V.'s Closelooknet score?

56 out of 100 (momentum 91 · quality 43 · valuation 66), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ARCAD.AS?

Uptrend stack intact: Trades +11.3% vs the 50-day and +31.2% vs the 200-day average, 0% below the 52-week high and +89.2% off the 52-week low; a golden cross printed 73 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ARCAD.AS above its 50-day and 200-day moving averages?

Arcadis N.V. trades 11.3% above its 50-day and 31.2% above its 200-day moving average (12.1% above its 20-day). As of 2026-11-02.