Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 272.60
-5.00 (-1.80%)
May 21, 2026, 5:35 PM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 274.00 | 275.00 | 265.80 | 272.60 | 272.60 | -1.80% | 71,347 |
| May 20, 2026 | 277.00 | 279.00 | 274.60 | 277.60 | 277.60 | 0.07% | 43,936 |
| May 19, 2026 | 281.40 | 284.60 | 277.20 | 277.40 | 277.40 | -1.84% | 35,977 |
| May 18, 2026 | 279.00 | 286.80 | 276.40 | 282.60 | 282.60 | 0.36% | 35,829 |
| May 15, 2026 | 283.20 | 285.00 | 277.60 | 281.60 | 281.60 | -1.74% | 57,105 |
| May 14, 2026 | 284.80 | 286.60 | 283.60 | 286.60 | 286.60 | 0.70% | 35,129 |
| May 13, 2026 | 286.40 | 287.80 | 282.60 | 284.60 | 284.60 | -0.63% | 36,434 |
| May 12, 2026 | 288.80 | 289.00 | 284.00 | 286.40 | 286.40 | -1.38% | 35,478 |
| May 11, 2026 | 289.00 | 291.20 | 288.00 | 290.40 | 290.40 | 0.21% | 33,581 |
| May 8, 2026 | 291.20 | 291.60 | 288.20 | 289.80 | 289.80 | -0.69% | 35,856 |
| May 7, 2026 | 296.80 | 297.40 | 291.80 | 291.80 | 291.80 | -1.55% | 37,903 |
| May 6, 2026 | 290.00 | 297.80 | 290.00 | 296.40 | 296.40 | 2.92% | 55,894 |
| May 5, 2026 | 281.00 | 289.20 | 281.00 | 288.00 | 288.00 | 2.71% | 25,104 |
| May 4, 2026 | 281.00 | 282.40 | 277.60 | 280.40 | 280.40 | 0.07% | 30,719 |
| Apr 30, 2026 | 274.20 | 281.00 | 273.40 | 280.20 | 280.20 | 1.74% | 24,541 |
| Apr 29, 2026 | 276.00 | 276.00 | 273.20 | 275.40 | 275.40 | -0.29% | 22,384 |
| Apr 28, 2026 | 275.00 | 277.20 | 274.60 | 276.20 | 276.20 | 1.10% | 27,134 |
| Apr 27, 2026 | 276.00 | 277.00 | 272.80 | 273.20 | 273.20 | -0.73% | 23,705 |
| Apr 24, 2026 | 276.80 | 278.40 | 274.60 | 275.20 | 275.20 | -0.72% | 44,803 |
| Apr 23, 2026 | 276.00 | 278.40 | 274.60 | 277.20 | 277.20 | 0.29% | 24,784 |
| Apr 22, 2026 | 280.00 | 281.20 | 276.00 | 276.40 | 276.40 | -1.00% | 24,836 |
| Apr 21, 2026 | 281.20 | 283.00 | 278.00 | 279.20 | 279.20 | -0.64% | 27,482 |
| Apr 20, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.47% | 30,512 |
| Apr 17, 2026 | 277.80 | 286.00 | 275.80 | 285.20 | 285.20 | 2.66% | 35,882 |
| Apr 16, 2026 | 280.40 | 282.00 | 277.00 | 277.80 | 277.80 | -0.50% | 28,470 |
| Apr 15, 2026 | 283.80 | 283.80 | 279.20 | 279.20 | 279.20 | -1.69% | 28,338 |
| Apr 14, 2026 | 282.00 | 284.60 | 281.80 | 284.00 | 284.00 | 1.14% | 25,063 |
| Apr 13, 2026 | 280.20 | 280.80 | 278.40 | 280.80 | 280.80 | -0.64% | 33,217 |
| Apr 10, 2026 | 283.40 | 285.00 | 280.80 | 282.60 | 282.60 | -0.28% | 41,035 |
| Apr 9, 2026 | 282.40 | 283.80 | 280.00 | 283.40 | 283.40 | 0.35% | 31,801 |
| Apr 8, 2026 | 277.00 | 282.60 | 276.00 | 282.40 | 282.40 | 4.59% | 44,950 |
| Apr 7, 2026 | 272.40 | 275.40 | 270.00 | 270.00 | 270.00 | -0.81% | 36,919 |
| Apr 2, 2026 | 269.80 | 272.20 | 267.60 | 272.20 | 272.20 | 0.37% | 37,793 |
| Apr 1, 2026 | 268.20 | 271.20 | 265.60 | 271.20 | 271.20 | 3.27% | 40,667 |
| Mar 31, 2026 | 261.00 | 264.00 | 260.40 | 262.60 | 262.60 | 0.77% | 43,075 |
| Mar 30, 2026 | 259.60 | 262.80 | 258.20 | 260.60 | 260.60 | 0.08% | 48,401 |
| Mar 27, 2026 | 262.00 | 262.00 | 256.80 | 260.40 | 260.40 | -0.61% | 40,561 |
| Mar 26, 2026 | 265.40 | 265.40 | 262.00 | 262.00 | 262.00 | -1.43% | 37,511 |
| Mar 25, 2026 | 266.20 | 268.00 | 265.20 | 265.80 | 265.80 | 1.37% | 40,829 |
| Mar 24, 2026 | 260.80 | 264.60 | 260.80 | 262.20 | 262.20 | 0.46% | 37,757 |
| Mar 23, 2026 | 251.80 | 266.80 | 248.40 | 261.00 | 261.00 | 1.48% | 59,661 |
| 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 |