Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 246.20
+0.80 (0.33%)
Last updated: Jan 29, 2026, 8:16 AM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 248.00 | 250.60 | 247.60 | 250.60 | 250.60 | 1.79% | 35 |
| Jan 29, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 0.33% | - |
| Jan 28, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.29% | - |
| Jan 27, 2026 | 240.40 | 249.40 | 240.40 | 248.60 | 248.60 | 3.67% | 110 |
| Jan 26, 2026 | 238.20 | 239.80 | 238.20 | 239.80 | 239.80 | 0.25% | 50 |
| Jan 23, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.42% | - |
| Jan 22, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.68% | - |
| Jan 21, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -0.34% | - |
| Jan 20, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 1.02% | - |
| Jan 19, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.49% | - |
| Jan 16, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.33% | - |
| Jan 15, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 1.69% | - |
| Jan 14, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.76% | - |
| Jan 13, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.51% | - |
| Jan 12, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -0.84% | - |
| Jan 9, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.08% | - |
| Jan 8, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.62% | - |
| Jan 7, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.84% | - |
| Jan 6, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 1.54% | - |
| Jan 5, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.04% | - |
| Jan 2, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 0.87% | - |
| Dec 30, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.61% | - |
| Dec 29, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.17% | - |
| Dec 23, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.17% | - |
| Dec 22, 2025 | 229.40 | 230.60 | 229.40 | 230.60 | 230.60 | 0.87% | 42 |
| Dec 19, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.35% | - |
| Dec 18, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -1.64% | - |
| Dec 17, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 0.52% | - |
| Dec 16, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.88% | - |
| Dec 15, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.09% | - |
| Dec 12, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.79% | - |
| Dec 11, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.56% | - |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -0.17% | - |
| Dec 9, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 1.23% | - |
| Dec 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.44% | - |
| Dec 5, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 3.94% | - |
| Dec 4, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.18% | - |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.27% | - |
| Dec 2, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.18% | - |
| Dec 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.18% | - |
| Nov 28, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 0.37% | - |
| Nov 27, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.91% | - |
| Nov 26, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.95% | - |
| Nov 25, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1.13% | - |
| Nov 24, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -3.18% | - |
| Nov 21, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.82% | - |
| Nov 20, 2025 | 219.80 | 219.80 | 218.40 | 218.40 | 218.40 | 0.65% | 2 |
| Nov 19, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.55% | - |
| Nov 18, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -2.76% | - |
| Nov 17, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.71% | - |