Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 257.20
-6.20 (-2.35%)
At close: Mar 20, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 265.00 | 266.40 | 257.20 | 257.20 | 257.20 | -2.35% | 165,128 |
| Mar 19, 2026 | 269.80 | 269.80 | 262.60 | 263.40 | 263.40 | -3.16% | 44,306 |
| Mar 18, 2026 | 270.00 | 272.40 | 268.00 | 272.00 | 272.00 | 2.03% | 69,468 |
| Mar 17, 2026 | 267.40 | 269.00 | 266.20 | 266.60 | 266.60 | -0.37% | 33,531 |
| Mar 16, 2026 | 267.40 | 271.40 | 265.60 | 267.60 | 267.60 | -0.15% | 25,489 |
| Mar 13, 2026 | 268.60 | 271.20 | 266.20 | 268.00 | 268.00 | -0.89% | 34,284 |
| Mar 12, 2026 | 272.20 | 273.20 | 268.40 | 270.40 | 270.40 | -1.17% | 39,779 |
| Mar 11, 2026 | 274.00 | 275.20 | 272.00 | 273.60 | 273.60 | -0.22% | 42,835 |
| Mar 10, 2026 | 272.00 | 277.60 | 272.00 | 274.20 | 274.20 | 2.85% | 46,669 |
| Mar 9, 2026 | 270.20 | 271.80 | 264.00 | 266.60 | 266.60 | -3.27% | 60,268 |
| Mar 6, 2026 | 278.00 | 281.00 | 272.60 | 275.60 | 275.60 | -0.07% | 47,348 |
| Mar 5, 2026 | 278.00 | 281.80 | 275.60 | 275.80 | 275.80 | -0.51% | 38,831 |
| Mar 4, 2026 | 272.80 | 279.00 | 271.60 | 277.20 | 277.20 | 0.87% | 41,413 |
| Mar 3, 2026 | 280.00 | 280.60 | 269.20 | 274.80 | 274.80 | -2.97% | 70,451 |
| Mar 2, 2026 | 284.20 | 284.20 | 276.20 | 283.20 | 283.20 | -2.55% | 51,367 |
| Feb 27, 2026 | 296.80 | 300.20 | 288.60 | 290.60 | 290.60 | -2.48% | 71,291 |
| Feb 26, 2026 | 293.60 | 298.40 | 292.60 | 298.00 | 298.00 | 1.43% | 43,390 |
| Feb 25, 2026 | 293.00 | 295.60 | 292.20 | 293.80 | 293.80 | 0.41% | 29,643 |
| Feb 24, 2026 | 288.80 | 294.00 | 288.80 | 292.60 | 292.60 | 1.32% | 32,961 |
| Feb 23, 2026 | 289.20 | 289.60 | 286.60 | 288.80 | 288.80 | -0.07% | 36,457 |
| Feb 20, 2026 | 287.40 | 289.00 | 283.80 | 289.00 | 289.00 | 0.56% | 64,455 |
| Feb 19, 2026 | 276.00 | 289.60 | 276.00 | 287.40 | 287.40 | 4.13% | 47,797 |
| Feb 18, 2026 | 275.00 | 277.40 | 273.80 | 276.00 | 276.00 | 0.36% | 23,853 |
| Feb 17, 2026 | 270.00 | 275.00 | 269.40 | 275.00 | 275.00 | 1.63% | 33,188 |
| Feb 16, 2026 | 268.60 | 271.00 | 267.00 | 270.60 | 270.60 | 0.89% | 20,461 |
| Feb 13, 2026 | 267.60 | 268.40 | 265.20 | 268.20 | 268.20 | - | 27,719 |
| Feb 12, 2026 | 267.00 | 272.00 | 266.80 | 268.20 | 268.20 | 0.98% | 32,571 |
| Feb 11, 2026 | 264.60 | 266.40 | 263.80 | 265.60 | 265.60 | 0.68% | 26,360 |
| Feb 10, 2026 | 265.80 | 266.00 | 262.80 | 263.80 | 263.80 | -0.75% | 30,349 |
| Feb 9, 2026 | 264.00 | 266.40 | 261.00 | 265.80 | 265.80 | 1.06% | 30,118 |
| Feb 6, 2026 | 257.00 | 264.80 | 257.00 | 263.00 | 263.00 | 2.33% | 26,020 |
| Feb 5, 2026 | 256.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.86% | 27,439 |
| Feb 4, 2026 | 257.60 | 259.60 | 254.80 | 254.80 | 254.80 | -0.93% | 28,500 |
| Feb 3, 2026 | 253.60 | 257.60 | 253.00 | 257.20 | 257.20 | 2.31% | 21,219 |
| Feb 2, 2026 | 248.60 | 251.60 | 247.80 | 251.40 | 251.40 | 0.64% | 28,736 |
| Jan 30, 2026 | 247.20 | 251.20 | 247.20 | 249.80 | 249.80 | 0.97% | 27,244 |
| Jan 29, 2026 | 247.20 | 249.40 | 246.20 | 247.40 | 247.40 | 0.73% | 26,166 |
| Jan 28, 2026 | 245.40 | 246.40 | 244.40 | 245.60 | 245.60 | 0.49% | 26,397 |
| Jan 27, 2026 | 240.00 | 244.40 | 240.00 | 244.40 | 244.40 | 1.92% | 22,039 |
| Jan 26, 2026 | 239.00 | 242.00 | 238.80 | 239.80 | 239.80 | 0.50% | 21,676 |
| Jan 23, 2026 | 240.00 | 240.00 | 238.00 | 238.60 | 238.60 | -0.58% | 16,217 |
| Jan 22, 2026 | 239.00 | 241.40 | 238.00 | 240.00 | 240.00 | 1.78% | 22,409 |
| Jan 21, 2026 | 236.20 | 237.20 | 234.00 | 235.80 | 235.80 | -0.25% | 25,839 |
| Jan 20, 2026 | 238.00 | 238.00 | 234.00 | 236.40 | 236.40 | -1.01% | 24,009 |
| Jan 19, 2026 | 237.60 | 239.20 | 235.80 | 238.80 | 238.80 | -0.33% | 25,957 |
| Jan 16, 2026 | 241.20 | 242.00 | 239.40 | 239.60 | 239.60 | -0.83% | 25,392 |
| Jan 15, 2026 | 239.00 | 242.40 | 238.40 | 241.60 | 241.60 | 1.09% | 22,085 |
| Jan 14, 2026 | 236.40 | 239.00 | 236.40 | 239.00 | 239.00 | 1.10% | 19,936 |
| Jan 13, 2026 | 238.00 | 238.00 | 233.60 | 236.40 | 236.40 | -0.59% | 25,979 |
| Jan 12, 2026 | 238.00 | 238.60 | 236.00 | 237.80 | 237.80 | 0.17% | 20,470 |