Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 219.40
+0.40 (0.18%)
Sep 26, 2025, 5:35 PM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 225.40 | 226.00 | 220.80 | 220.80 | 220.80 | -2.21% | 23,025 |
| Sep 23, 2025 | 230.20 | 230.60 | 225.80 | 225.80 | 225.80 | -1.66% | 20,773 |
| Sep 22, 2025 | 229.40 | 230.40 | 228.00 | 229.60 | 229.60 | 0.09% | 20,536 |
| Sep 19, 2025 | 229.20 | 230.80 | 228.60 | 229.40 | 229.40 | 0.17% | 65,169 |
| Sep 18, 2025 | 229.80 | 231.00 | 228.60 | 229.00 | 229.00 | -0.09% | 21,716 |
| Sep 17, 2025 | 229.60 | 230.60 | 228.60 | 229.20 | 229.20 | -0.17% | 31,373 |
| Sep 16, 2025 | 233.00 | 233.00 | 229.00 | 229.60 | 229.60 | -1.29% | 27,471 |
| Sep 15, 2025 | 233.40 | 234.60 | 231.40 | 232.60 | 232.60 | -0.26% | 21,359 |
| Sep 12, 2025 | 232.40 | 233.40 | 232.40 | 233.20 | 233.20 | 0.34% | 29,536 |
| Sep 11, 2025 | 231.00 | 232.60 | 229.80 | 232.40 | 232.40 | 0.96% | 22,155 |
| Sep 10, 2025 | 228.60 | 230.80 | 228.40 | 230.20 | 230.20 | 0.96% | 22,398 |
| Sep 9, 2025 | 227.00 | 228.00 | 226.60 | 228.00 | 228.00 | 0.44% | 22,758 |
| Sep 8, 2025 | 226.20 | 227.20 | 225.40 | 227.00 | 227.00 | 1.16% | 21,416 |
| Sep 5, 2025 | 224.00 | 225.20 | 223.40 | 224.40 | 224.40 | 0.90% | 19,291 |
| Sep 4, 2025 | 220.80 | 223.20 | 220.80 | 222.40 | 222.40 | 0.45% | 16,600 |
| Sep 3, 2025 | 219.40 | 222.00 | 219.20 | 221.40 | 221.40 | 1.28% | 27,449 |
| Sep 2, 2025 | 225.80 | 225.80 | 218.60 | 218.60 | 218.60 | -3.02% | 26,068 |
| Sep 1, 2025 | 222.40 | 226.80 | 222.40 | 225.40 | 225.40 | 1.71% | 18,157 |
| Aug 29, 2025 | 226.00 | 231.00 | 218.60 | 221.60 | 221.60 | -0.72% | 40,273 |
| Aug 28, 2025 | 223.60 | 224.40 | 221.80 | 223.20 | 223.20 | - | 21,564 |
| Aug 27, 2025 | 224.00 | 224.60 | 222.40 | 223.20 | 223.20 | -0.53% | 16,187 |
| Aug 26, 2025 | 225.00 | 225.00 | 222.40 | 224.40 | 224.40 | -0.44% | 33,807 |
| Aug 25, 2025 | 228.80 | 228.80 | 225.20 | 225.40 | 225.40 | -1.57% | 11,914 |
| Aug 22, 2025 | 227.80 | 229.40 | 227.00 | 229.00 | 229.00 | 0.53% | 14,852 |
| Aug 21, 2025 | 229.00 | 229.00 | 226.60 | 227.80 | 227.80 | -0.26% | 14,837 |
| Aug 20, 2025 | 230.80 | 231.00 | 228.00 | 228.40 | 228.40 | -1.04% | 15,743 |
| Aug 19, 2025 | 230.80 | 232.80 | 230.40 | 230.80 | 230.80 | 0.26% | 18,030 |
| Aug 18, 2025 | 228.80 | 230.20 | 227.40 | 230.20 | 230.20 | 0.61% | 20,680 |
| Aug 15, 2025 | 230.00 | 231.40 | 228.20 | 228.80 | 228.80 | - | 19,328 |
| Aug 14, 2025 | 225.40 | 228.80 | 224.80 | 228.80 | 228.80 | 1.51% | 20,260 |
| Aug 13, 2025 | 226.40 | 227.40 | 224.60 | 225.40 | 225.40 | 0.18% | 23,877 |
| Aug 12, 2025 | 223.60 | 225.80 | 223.20 | 225.00 | 225.00 | 1.17% | 23,871 |
| Aug 11, 2025 | 221.80 | 222.60 | 221.20 | 222.40 | 222.40 | 0.91% | 15,732 |
| Aug 8, 2025 | 219.80 | 221.40 | 219.40 | 220.40 | 220.40 | 0.09% | 21,311 |
| Aug 7, 2025 | 218.20 | 221.40 | 218.00 | 220.20 | 220.20 | 1.01% | 24,560 |
| Aug 6, 2025 | 217.60 | 218.60 | 217.60 | 218.00 | 218.00 | 0.55% | 26,643 |
| Aug 5, 2025 | 216.80 | 217.80 | 215.60 | 216.80 | 216.80 | 0.46% | 25,459 |
| Aug 4, 2025 | 213.80 | 217.80 | 213.40 | 215.80 | 215.80 | 1.51% | 25,861 |
| Aug 1, 2025 | 214.00 | 215.00 | 212.40 | 212.60 | 212.60 | -1.30% | 22,643 |
| Jul 31, 2025 | 216.00 | 216.60 | 215.20 | 215.40 | 215.40 | -0.09% | 33,296 |
| Jul 30, 2025 | 215.80 | 216.20 | 215.20 | 215.60 | 215.60 | -0.09% | 19,403 |
| Jul 29, 2025 | 212.80 | 215.80 | 212.80 | 215.80 | 215.80 | 1.51% | 22,814 |
| Jul 28, 2025 | 213.60 | 214.20 | 211.80 | 212.60 | 212.60 | 0.57% | 16,421 |
| Jul 25, 2025 | 212.00 | 212.00 | 210.40 | 211.40 | 211.40 | -0.38% | 17,053 |
| Jul 24, 2025 | 214.40 | 214.40 | 211.80 | 212.20 | 212.20 | -0.38% | 20,442 |
| Jul 23, 2025 | 213.20 | 213.60 | 211.80 | 213.00 | 213.00 | 0.66% | 19,912 |
| Jul 22, 2025 | 211.80 | 212.40 | 210.80 | 211.60 | 211.60 | -0.09% | 20,559 |
| Jul 21, 2025 | 211.00 | 212.00 | 210.80 | 211.80 | 211.80 | 0.57% | 21,319 |