Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 287.60
+12.40 (4.51%)
At close: Feb 20, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 4.51% | - |
| Feb 19, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | - | - |
| Feb 18, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 0.73% | - |
| Feb 17, 2026 | 269.40 | 273.20 | 269.40 | 273.20 | 273.20 | 1.49% | 8 |
| Feb 16, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.37% | - |
| Feb 13, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.45% | - |
| Feb 12, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.44% | - |
| Feb 11, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -0.90% | - |
| Feb 10, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.68% | - |
| Feb 9, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 2.89% | - |
| Feb 6, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.16% | - |
| Feb 5, 2026 | 254.60 | 256.80 | 254.60 | 256.00 | 256.00 | -1.23% | 35 |
| Feb 4, 2026 | 256.80 | 259.20 | 256.80 | 259.20 | 259.20 | 2.78% | 3 |
| Feb 3, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -2.93% | - |
| Feb 2, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 3.67% | 30 |
| 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% | - |