Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 262.20
-1.00 (-0.38%)
At close: Mar 27, 2026
FRA:B3K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.38% | - |
| Mar 26, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -0.60% | - |
| Mar 25, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 1.61% | - |
| Mar 24, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 3.09% | - |
| Mar 23, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -2.84% | - |
| Mar 20, 2026 | 263.80 | 263.80 | 260.20 | 260.20 | 260.20 | -3.91% | 8 |
| Mar 19, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.82% | - |
| Mar 18, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.98% | - |
| Mar 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.04% | - |
| Mar 16, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - | - |
| Mar 13, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -0.81% | - |
| Mar 12, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.22% | - |
| Mar 11, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 0.52% | - |
| Mar 10, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -0.73% | - |
| Mar 9, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -2.65% | - |
| Mar 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 1.45% | - |
| Mar 5, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -1.36% | - |
| Mar 4, 2026 | 273.80 | 279.40 | 273.80 | 279.40 | 279.40 | -0.14% | 40 |
| Mar 3, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.71% | - |
| Mar 2, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -7.18% | - |
| Feb 27, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 3.20% | - |
| Feb 26, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 0.41% | - |
| Feb 25, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1.45% | - |
| Feb 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.21% | - |
| Feb 23, 2026 | 288.20 | 288.60 | 288.20 | 288.20 | 288.20 | 0.21% | 165 |
| 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% | - |