Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 216.40
-1.60 (-0.73%)
At close: Dec 3, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 217.60 | 217.80 | 215.60 | 216.40 | 216.40 | -0.73% | 21,730 |
| Dec 2, 2025 | 219.60 | 220.00 | 217.40 | 218.00 | 218.00 | -0.37% | 19,398 |
| Dec 1, 2025 | 220.40 | 220.40 | 216.20 | 218.80 | 218.80 | -0.73% | 29,070 |
| Nov 28, 2025 | 219.00 | 220.60 | 218.80 | 220.40 | 220.40 | 0.73% | 21,362 |
| Nov 27, 2025 | 219.20 | 220.00 | 218.00 | 218.80 | 218.80 | 0.18% | 22,380 |
| Nov 26, 2025 | 219.20 | 219.20 | 217.40 | 218.40 | 218.40 | -0.18% | 25,560 |
| Nov 25, 2025 | 215.60 | 219.20 | 214.80 | 218.80 | 218.80 | 1.20% | 32,529 |
| Nov 24, 2025 | 214.00 | 216.80 | 214.00 | 216.20 | 216.20 | 1.69% | 31,697 |
| Nov 21, 2025 | 216.00 | 216.60 | 211.40 | 212.60 | 212.60 | -2.30% | 35,536 |
| Nov 20, 2025 | 219.00 | 220.00 | 217.60 | 217.60 | 217.60 | 0.37% | 20,248 |
| Nov 19, 2025 | 217.00 | 219.00 | 214.80 | 216.80 | 216.80 | -0.28% | 26,268 |
| Nov 18, 2025 | 220.00 | 220.00 | 216.00 | 217.40 | 217.40 | -2.07% | 21,573 |
| Nov 17, 2025 | 224.80 | 225.40 | 221.20 | 222.00 | 222.00 | -1.25% | 20,685 |
| Nov 14, 2025 | 227.00 | 227.00 | 222.80 | 224.80 | 224.80 | -0.97% | 26,823 |
| Nov 13, 2025 | 227.40 | 229.00 | 226.60 | 227.00 | 227.00 | -0.35% | 24,880 |
| Nov 12, 2025 | 225.40 | 227.80 | 224.80 | 227.80 | 227.80 | 1.24% | 39,441 |
| Nov 11, 2025 | 224.00 | 225.40 | 222.60 | 225.00 | 225.00 | 0.99% | 32,984 |
| Nov 10, 2025 | 215.00 | 223.40 | 214.60 | 222.80 | 222.80 | 5.89% | 37,103 |
| Nov 7, 2025 | 214.20 | 214.80 | 208.20 | 210.40 | 210.40 | -1.77% | 38,238 |
| Nov 6, 2025 | 215.20 | 215.20 | 212.80 | 214.20 | 214.20 | -0.74% | 25,477 |
| Nov 5, 2025 | 215.60 | 215.80 | 213.80 | 215.80 | 215.80 | -0.09% | 26,897 |
| Nov 4, 2025 | 215.60 | 216.00 | 212.80 | 216.00 | 216.00 | -0.37% | 26,135 |
| Nov 3, 2025 | 216.00 | 216.80 | 214.80 | 216.80 | 216.80 | 0.37% | 22,294 |
| Oct 31, 2025 | 217.60 | 218.00 | 215.60 | 216.00 | 216.00 | -0.83% | 22,754 |
| Oct 30, 2025 | 218.80 | 219.80 | 217.60 | 217.80 | 217.80 | -0.27% | 22,733 |
| Oct 29, 2025 | 219.40 | 219.80 | 218.20 | 218.40 | 218.40 | -0.27% | 21,732 |
| Oct 28, 2025 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.27% | 25,762 |
| Oct 27, 2025 | 219.00 | 219.80 | 217.20 | 219.60 | 219.60 | 0.27% | 19,257 |
| Oct 24, 2025 | 219.60 | 219.60 | 215.40 | 219.00 | 219.00 | - | 23,805 |
| Oct 23, 2025 | 216.60 | 219.00 | 216.00 | 219.00 | 219.00 | 0.92% | 21,643 |
| Oct 22, 2025 | 216.00 | 217.60 | 215.40 | 217.00 | 217.00 | 0.74% | 21,956 |
| Oct 21, 2025 | 216.80 | 216.80 | 213.80 | 215.40 | 215.40 | -0.37% | 24,224 |
| Oct 20, 2025 | 216.60 | 217.00 | 215.40 | 216.20 | 216.20 | 0.28% | 18,263 |
| Oct 17, 2025 | 216.80 | 217.60 | 214.80 | 215.60 | 215.60 | -1.10% | 21,196 |
| Oct 16, 2025 | 216.40 | 218.20 | 215.20 | 218.00 | 218.00 | 0.65% | 21,169 |
| Oct 15, 2025 | 219.00 | 219.80 | 216.40 | 216.60 | 216.60 | -0.82% | 25,519 |
| Oct 14, 2025 | 216.40 | 218.40 | 216.20 | 218.40 | 218.40 | 0.18% | 24,512 |
| Oct 13, 2025 | 218.20 | 219.80 | 216.40 | 218.00 | 218.00 | - | 20,993 |
| Oct 10, 2025 | 219.20 | 220.00 | 218.00 | 218.00 | 218.00 | -0.73% | 30,840 |
| Oct 9, 2025 | 220.00 | 221.40 | 219.60 | 219.60 | 219.60 | 0.09% | 21,462 |
| Oct 8, 2025 | 219.40 | 220.40 | 218.60 | 219.40 | 219.40 | - | 20,900 |
| Oct 7, 2025 | 217.40 | 221.40 | 216.60 | 219.40 | 219.40 | 1.11% | 28,645 |
| Oct 6, 2025 | 219.00 | 219.00 | 215.60 | 217.00 | 217.00 | -0.73% | 21,468 |
| Oct 3, 2025 | 221.60 | 222.60 | 217.80 | 218.60 | 218.60 | -0.91% | 25,443 |
| Oct 2, 2025 | 225.80 | 226.40 | 219.40 | 220.60 | 220.60 | -2.04% | 29,294 |
| Oct 1, 2025 | 222.00 | 226.60 | 221.80 | 225.20 | 225.20 | 3.30% | 37,123 |
| Sep 30, 2025 | 217.40 | 218.20 | 214.80 | 218.00 | 218.00 | 0.28% | 27,658 |
| Sep 29, 2025 | 220.00 | 220.20 | 217.40 | 217.40 | 217.40 | -0.91% | 17,098 |
| Sep 26, 2025 | 219.40 | 220.60 | 218.80 | 219.40 | 219.40 | 0.18% | 21,580 |
| Sep 25, 2025 | 220.00 | 220.20 | 217.20 | 219.00 | 219.00 | -0.82% | 30,021 |