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

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-07	36.70	36.74	35.78	35.78	-1.70%	366,869
2025-11-06	37.64	38.16	36.40	36.40	-3.91%	475,812
2025-11-05	38.16	38.60	37.88	37.88	-1.41%	319,978
2025-11-04	37.98	38.70	37.12	38.42	-0.41%	636,980
2025-11-03	41.64	41.64	38.58	38.58	-6.86%	561,240
2025-10-31	41.50	42.44	41.08	41.42	-0.14%	640,663
2025-10-30	41.30	44.52	40.12	41.48	-18.27%	1,514,203
2025-10-29	50.00	51.25	50.00	50.75	+1.62%	213,292
2025-10-28	50.60	50.75	49.94	49.94	-1.50%	158,217
2025-10-27	51.10	51.25	50.20	50.70	+0.30%	164,319
2025-10-24	49.60	50.60	49.60	50.55	+2.33%	186,270
2025-10-23	49.08	49.52	48.62	49.40	+0.69%	141,738
2025-10-22	49.80	49.80	48.92	49.06	-0.24%	193,506
2025-10-21	47.72	49.18	47.70	49.18	+3.15%	238,673
2025-10-20	48.62	48.64	47.32	47.68	-1.49%	109,568
2025-10-17	47.30	48.58	47.18	48.40	+1.13%	267,936
2025-10-16	47.86	48.34	47.70	47.86	+0.00%	157,144
2025-10-15	47.54	47.94	47.48	47.86	+1.40%	135,591
2025-10-14	47.88	48.00	47.14	47.20	-1.99%	158,778
2025-10-13	47.88	48.54	47.74	48.16	+1.86%	158,351
2025-10-10	48.44	48.82	47.28	47.28	-1.70%	211,492
2025-10-09	47.20	48.10	47.20	48.10	+1.69%	199,582
2025-10-08	47.02	47.32	46.86	47.30	+0.51%	174,910
2025-10-07	48.04	48.30	47.06	47.06	-2.08%	221,631
2025-10-06	47.50	48.38	47.32	48.06	+1.18%	242,033
2025-10-03	47.10	47.82	46.86	47.50	+0.98%	303,145
2025-10-02	47.10	47.98	46.98	47.04	+0.26%	377,203
2025-10-01	43.90	47.50	43.76	46.92	+9.37%	381,305
2025-09-30	42.78	43.14	42.28	42.90	+0.05%	156,059
2025-09-29	43.36	44.00	42.74	42.88	-0.69%	142,526
2025-09-26	42.82	43.18	42.48	43.18	+1.12%	201,592
2025-09-25	43.38	43.50	42.38	42.70	-2.06%	274,006
2025-09-24	43.82	44.04	43.44	43.60	-1.22%	244,860
2025-09-23	44.00	44.72	43.98	44.14	+0.64%	253,382
2025-09-22	43.98	44.20	43.30	43.86	+0.18%	195,506
2025-09-19	44.00	44.28	43.64	43.78	-0.91%	418,898
2025-09-18	43.30	44.66	43.10	44.18	+2.46%	201,238
2025-09-17	42.90	43.16	42.44	43.12	+0.42%	211,543
2025-09-16	43.84	44.08	42.94	42.94	-2.05%	267,132
2025-09-15	42.36	44.40	42.34	43.84	+3.64%	221,890
2025-09-12	41.80	42.68	41.76	42.30	+1.59%	180,159
2025-09-11	40.88	41.64	40.82	41.64	+1.86%	125,082
2025-09-10	40.88	41.30	40.42	40.88	-0.10%	124,895

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+10.17%
Oct-11.72%
Nov-1.19%
Dec-5.43%

FAQ · from the current price data · as of 2026-09-02

Quick answers

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

43.78 on 2026-09-02, from the Closelook data lake's daily price record.

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

51.25 high and 25.88 low over the trailing 52 weeks, as of 2026-09-02.

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 426 daily bars in the Closelook data lake.