Ackermans & Van Haaren NV (EBR:ACKB)
Belgium · Delayed Price · Currency is EUR 268.00
-0.60 (-0.22%)
Jul 22, 2026, 10:04 AM CET
Ackermans & Van Haaren NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 268.40 | 269.00 | 267.60 | 267.80 | - | -0.30% | 1,766 |
| 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 |
| Jul 10, 2026 | 269.40 | 269.80 | 266.60 | 268.00 | 268.00 | -0.52% | 17,126 |
| Jul 9, 2026 | 269.20 | 270.80 | 268.20 | 269.40 | 269.40 | 1.05% | 23,862 |
| Jul 8, 2026 | 272.00 | 272.80 | 266.50 | 266.60 | 266.60 | -2.70% | 23,403 |
| Jul 7, 2026 | 279.20 | 279.40 | 274.00 | 274.00 | 274.00 | -1.86% | 20,259 |
| Jul 6, 2026 | 283.00 | 283.00 | 278.60 | 279.20 | 279.20 | -1.41% | 24,516 |
| Jul 3, 2026 | 280.60 | 284.80 | 280.20 | 283.20 | 283.20 | 0.93% | 15,891 |
| Jul 2, 2026 | 278.60 | 281.20 | 277.00 | 280.60 | 280.60 | 0.65% | 26,832 |
| Jul 1, 2026 | 285.40 | 285.40 | 277.80 | 278.80 | 278.80 | -2.45% | 27,917 |
| Jun 30, 2026 | 282.40 | 287.20 | 282.40 | 285.80 | 285.80 | 1.35% | 29,383 |
| Jun 29, 2026 | 284.60 | 284.60 | 280.40 | 282.00 | 282.00 | -0.98% | 24,752 |
| Jun 26, 2026 | 286.20 | 287.00 | 284.20 | 284.80 | 284.80 | -0.77% | 28,030 |
| Jun 25, 2026 | 286.20 | 289.20 | 284.80 | 287.00 | 287.00 | 0.35% | 26,779 |
| Jun 24, 2026 | 287.20 | 287.40 | 284.80 | 286.00 | 286.00 | -0.63% | 31,784 |
| Jun 23, 2026 | 288.80 | 289.60 | 285.40 | 287.80 | 287.80 | -0.83% | 35,615 |
| Jun 22, 2026 | 286.20 | 290.20 | 285.40 | 290.20 | 290.20 | 1.33% | 39,389 |
| Jun 19, 2026 | 287.00 | 287.80 | 284.80 | 286.40 | 286.40 | -0.49% | 113,255 |
| Jun 18, 2026 | 287.60 | 290.40 | 286.40 | 287.80 | 287.80 | 0.21% | 35,668 |
| Jun 17, 2026 | 284.80 | 287.20 | 283.80 | 287.20 | 287.20 | 0.77% | 39,877 |
| Jun 16, 2026 | 282.40 | 285.00 | 281.80 | 285.00 | 285.00 | 1.06% | 28,917 |
| Jun 15, 2026 | 286.40 | 287.40 | 282.00 | 282.00 | 282.00 | 0.71% | 31,975 |
| Jun 12, 2026 | 273.40 | 280.20 | 272.40 | 280.00 | 280.00 | 3.86% | 33,125 |
| Jun 11, 2026 | 265.60 | 270.00 | 265.20 | 269.60 | 269.60 | 1.43% | 24,354 |
| Jun 10, 2026 | 263.40 | 268.20 | 262.60 | 265.80 | 265.80 | 0.91% | 33,313 |
| Jun 9, 2026 | 265.40 | 267.60 | 263.00 | 263.40 | 263.40 | -0.68% | 33,327 |
| Jun 8, 2026 | 265.00 | 267.20 | 263.80 | 265.20 | 265.20 | -0.97% | 34,178 |
| Jun 5, 2026 | 263.80 | 269.40 | 263.80 | 267.80 | 267.80 | 1.90% | 33,657 |
| Jun 4, 2026 | 262.00 | 264.40 | 262.00 | 262.80 | 262.80 | 0.23% | 28,253 |
| Jun 3, 2026 | 262.00 | 263.20 | 260.80 | 262.20 | 262.20 | -0.23% | 35,086 |
| Jun 2, 2026 | 267.00 | 268.00 | 261.00 | 262.80 | 262.80 | -1.05% | 26,391 |
| Jun 1, 2026 | 271.40 | 272.00 | 265.40 | 265.60 | 265.60 | -2.28% | 34,454 |
| May 29, 2026 | 270.00 | 272.40 | 268.80 | 271.80 | 271.80 | 0.97% | 78,499 |
| May 28, 2026 | 270.00 | 271.40 | 267.40 | 269.20 | 269.20 | -0.88% | 28,205 |
| May 27, 2026 | 276.80 | 278.00 | 274.80 | 274.80 | 271.58 | -0.72% | 38,623 |
| May 26, 2026 | 280.00 | 281.20 | 276.80 | 276.80 | 273.56 | -1.07% | 35,809 |
| May 25, 2026 | 276.00 | 280.40 | 276.00 | 279.80 | 276.52 | 2.12% | 18,137 |
| May 22, 2026 | 274.60 | 276.00 | 273.00 | 274.00 | 270.79 | 0.51% | 38,418 |
| May 21, 2026 | 274.00 | 275.00 | 265.80 | 272.60 | 269.41 | -1.80% | 71,347 |
| May 20, 2026 | 277.00 | 279.00 | 274.60 | 277.60 | 274.35 | 0.07% | 43,936 |
| May 19, 2026 | 281.40 | 284.60 | 277.20 | 277.40 | 274.15 | -1.84% | 35,977 |
| May 18, 2026 | 279.00 | 286.80 | 276.40 | 282.60 | 279.29 | 0.36% | 35,829 |
| May 15, 2026 | 283.20 | 285.00 | 277.60 | 281.60 | 278.30 | -1.74% | 57,105 |
| May 14, 2026 | 284.80 | 286.60 | 283.60 | 286.60 | 283.24 | 0.70% | 35,129 |