Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 271.40
-2.60 (-0.95%)
Sep 18, 2026, 5:35 PM CET
Ackermans & Van Haaren NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 274.00 | 274.00 | 271.20 | 271.40 | 271.40 | -0.95% | 82,081 |
| Sep 17, 2026 | 273.40 | 276.40 | 273.40 | 274.00 | 274.00 | 0.29% | 21,602 |
| Sep 16, 2026 | 270.20 | 274.60 | 270.20 | 273.20 | 273.20 | 1.41% | 23,712 |
| Sep 15, 2026 | 266.40 | 270.60 | 264.60 | 269.40 | 269.40 | 0.60% | 26,619 |
| Sep 14, 2026 | 270.20 | 270.20 | 267.60 | 267.80 | 267.80 | -1.54% | 23,394 |
| Sep 11, 2026 | 268.80 | 273.20 | 268.80 | 272.00 | 272.00 | 1.42% | 21,925 |
| Sep 10, 2026 | 268.80 | 270.00 | 266.40 | 268.20 | 268.20 | -0.52% | 24,928 |
| Sep 9, 2026 | 274.40 | 275.40 | 268.00 | 269.60 | 269.60 | -2.18% | 28,399 |
| Sep 8, 2026 | 272.60 | 275.60 | 271.80 | 275.60 | 275.60 | 0.29% | 24,084 |
| Sep 7, 2026 | 276.60 | 277.20 | 274.20 | 274.80 | 274.80 | -2.07% | 33,798 |
| Sep 4, 2026 | 275.40 | 281.40 | 274.00 | 280.60 | 280.60 | 2.93% | 34,177 |
| Sep 3, 2026 | 267.40 | 273.00 | 266.00 | 272.60 | 272.60 | 1.72% | 36,626 |
| Sep 2, 2026 | 271.00 | 272.60 | 268.00 | 268.00 | 268.00 | -1.40% | 25,859 |
| Sep 1, 2026 | 273.00 | 273.20 | 268.80 | 271.80 | 271.80 | -0.59% | 26,343 |
| Aug 31, 2026 | 276.00 | 276.60 | 268.60 | 273.40 | 273.40 | -2.08% | 46,648 |
| Aug 28, 2026 | 272.00 | 280.80 | 272.00 | 279.20 | 279.20 | 8.22% | 63,543 |
| Aug 27, 2026 | 262.60 | 262.60 | 257.40 | 258.00 | 258.00 | -1.68% | 27,941 |
| Aug 26, 2026 | 260.00 | 264.60 | 260.00 | 262.40 | 262.40 | 1.86% | 34,142 |
| Aug 25, 2026 | 257.80 | 259.60 | 257.00 | 257.60 | 257.60 | 0.16% | 25,083 |
| Aug 24, 2026 | 257.60 | 259.40 | 257.00 | 257.20 | 257.20 | -0.08% | 23,243 |
| Aug 21, 2026 | 257.20 | 259.80 | 256.00 | 257.40 | 257.40 | 0.08% | 42,014 |
| Aug 20, 2026 | 259.60 | 259.80 | 257.00 | 257.20 | 257.20 | -1.00% | 20,350 |
| Aug 19, 2026 | 260.00 | 261.60 | 259.00 | 259.80 | 259.80 | -0.23% | 26,268 |
| Aug 18, 2026 | 261.00 | 262.20 | 259.40 | 260.40 | 260.40 | -0.61% | 35,931 |
| Aug 17, 2026 | 264.60 | 265.40 | 261.40 | 262.00 | 262.00 | -0.83% | 22,616 |
| Aug 14, 2026 | 263.60 | 264.80 | 262.20 | 264.20 | 264.20 | 0.30% | 24,894 |
| Aug 13, 2026 | 264.40 | 265.00 | 263.40 | 263.40 | 263.40 | -0.23% | 24,400 |
| Aug 12, 2026 | 265.00 | 267.00 | 263.20 | 264.00 | 264.00 | - | 20,446 |
| Aug 11, 2026 | 265.40 | 266.00 | 263.60 | 264.00 | 264.00 | -0.60% | 18,952 |
| Aug 10, 2026 | 264.60 | 266.20 | 263.40 | 265.60 | 265.60 | 0.30% | 22,183 |
| Aug 7, 2026 | 268.00 | 268.00 | 264.60 | 264.80 | 264.80 | -1.19% | 27,419 |
| Aug 6, 2026 | 270.20 | 271.40 | 268.00 | 268.00 | 268.00 | -0.81% | 24,598 |
| Aug 5, 2026 | 271.80 | 272.40 | 270.20 | 270.20 | 270.20 | -0.15% | 18,992 |
| Aug 4, 2026 | 272.00 | 273.40 | 270.60 | 270.60 | 270.60 | 0.15% | 21,914 |
| Aug 3, 2026 | 271.20 | 273.20 | 268.80 | 270.20 | 270.20 | 0.37% | 21,809 |
| Jul 31, 2026 | 271.00 | 273.40 | 269.00 | 269.20 | 269.20 | -0.30% | 35,189 |
| Jul 30, 2026 | 263.20 | 270.00 | 263.20 | 270.00 | 270.00 | 2.51% | 26,667 |
| Jul 29, 2026 | 262.20 | 263.60 | 261.40 | 263.40 | 263.40 | 0.08% | 30,784 |
| Jul 28, 2026 | 263.40 | 264.40 | 260.40 | 263.20 | 263.20 | 0.08% | 32,503 |
| Jul 27, 2026 | 267.40 | 268.20 | 262.80 | 263.00 | 263.00 | -1.05% | 32,319 |
| Jul 24, 2026 | 266.00 | 267.80 | 265.00 | 265.80 | 265.80 | -0.08% | 24,540 |
| Jul 23, 2026 | 269.80 | 269.80 | 265.20 | 266.00 | 266.00 | -1.41% | 22,932 |
| Jul 22, 2026 | 268.40 | 271.00 | 267.20 | 269.80 | 269.80 | 0.45% | 23,942 |
| Jul 21, 2026 | 267.80 | 270.40 | 267.40 | 268.60 | 268.60 | 0.37% | 26,274 |
| Jul 20, 2026 | 267.40 | 270.40 | 266.60 | 267.60 | 267.60 | -0.22% | 23,726 |
| Jul 17, 2026 | 270.40 | 271.20 | 266.80 | 268.20 | 268.20 | -1.03% | 27,014 |
| Jul 16, 2026 | 274.20 | 275.40 | 269.40 | 271.00 | 271.00 | -0.95% | 23,525 |
| Jul 15, 2026 | 272.60 | 275.60 | 272.40 | 273.60 | 273.60 | 1.79% | 33,493 |
| Jul 14, 2026 | 266.00 | 269.60 | 265.20 | 268.80 | 268.80 | 0.45% | 23,930 |
| Jul 13, 2026 | 266.40 | 268.40 | 264.60 | 267.60 | 267.60 | -0.15% | 20,309 |