Ackermans & Van Haaren NV (EBR:ACKB)
Belgium flag Belgium · Delayed Price · Currency is EUR
218.60
-6.80 (-3.02%)
Sep 2, 2025, 5:35 PM CET

Ackermans & Van Haaren NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025225.80225.80218.60218.60218.60-3.02%26,068
Sep 1, 2025222.40226.80222.40225.40225.401.71%18,157
Aug 29, 2025226.00231.00218.60221.60221.60-0.72%40,273
Aug 28, 2025223.60224.40221.80223.20223.20-21,564
Aug 27, 2025224.00224.60222.40223.20223.20-0.53%16,187
Aug 26, 2025225.00225.00222.40224.40224.40-0.44%33,807
Aug 25, 2025228.80228.80225.20225.40225.40-1.57%11,914
Aug 22, 2025227.80229.40227.00229.00229.000.53%14,852
Aug 21, 2025229.00229.00226.60227.80227.80-0.26%14,837
Aug 20, 2025230.80231.00228.00228.40228.40-1.04%15,743
Aug 19, 2025230.80232.80230.40230.80230.800.26%18,030
Aug 18, 2025228.80230.20227.40230.20230.200.61%20,680
Aug 15, 2025230.00231.40228.20228.80228.80-19,328
Aug 14, 2025225.40228.80224.80228.80228.801.51%20,260
Aug 13, 2025226.40227.40224.60225.40225.400.18%23,877
Aug 12, 2025223.60225.80223.20225.00225.001.17%23,871
Aug 11, 2025221.80222.60221.20222.40222.400.91%15,732
Aug 8, 2025219.80221.40219.40220.40220.400.09%21,311
Aug 7, 2025218.20221.40218.00220.20220.201.01%24,560
Aug 6, 2025217.60218.60217.60218.00218.000.55%26,643
Aug 5, 2025216.80217.80215.60216.80216.800.46%25,459
Aug 4, 2025213.80217.80213.40215.80215.801.51%25,861
Aug 1, 2025214.00215.00212.40212.60212.60-1.30%22,643
Jul 31, 2025216.00216.60215.20215.40215.40-0.09%33,296
Jul 30, 2025215.80216.20215.20215.60215.60-0.09%19,403
Jul 29, 2025212.80215.80212.80215.80215.801.51%22,814
Jul 28, 2025213.60214.20211.80212.60212.600.57%16,421
Jul 25, 2025212.00212.00210.40211.40211.40-0.38%17,053
Jul 24, 2025214.40214.40211.80212.20212.20-0.38%20,442
Jul 23, 2025213.20213.60211.80213.00213.000.66%19,912
Jul 22, 2025211.80212.40210.80211.60211.60-0.09%20,559
Jul 21, 2025211.00212.00210.80211.80211.800.57%21,319
Jul 18, 2025211.40212.00208.40210.60210.60-0.38%30,038
Jul 17, 2025211.40212.00210.80211.40211.400.57%28,842
Jul 16, 2025211.40212.40210.20210.20210.20-0.76%22,943
Jul 15, 2025215.00215.00211.60211.80211.80-1.03%17,843
Jul 14, 2025212.20214.00211.60214.00214.000.09%26,513
Jul 11, 2025213.00214.00212.80213.80213.800.19%18,770
Jul 10, 2025214.40215.00213.00213.40213.40-0.47%25,915
Jul 9, 2025214.80216.60214.20214.40214.400.09%25,632
Jul 8, 2025216.40216.80214.20214.20214.20-0.93%29,802
Jul 7, 2025214.60216.80214.60216.20216.200.56%24,710
Jul 4, 2025214.40215.60214.20215.00215.00-0.09%20,764
Jul 3, 2025214.80215.80214.40215.20215.200.19%23,214
Jul 2, 2025216.60217.20214.20214.80214.80-0.74%29,895
Jul 1, 2025217.80219.00216.00216.40216.40-0.28%25,650
Jun 30, 2025217.60218.20216.40217.00217.00-0.28%24,897
Jun 27, 2025217.00218.00215.00217.60217.600.65%26,377
Jun 26, 2025215.80216.80215.20216.20216.200.46%31,815
Jun 25, 2025214.80216.60213.60215.20215.200.19%31,805