Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 270.00
-3.80 (-1.39%)
At close: Jul 17, 2026
FRA:B3K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.39% | - |
| Jul 16, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 1.86% | - |
| Jul 15, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 0.75% | - |
| Jul 14, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.38% | - |
| Jul 13, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | -1.04% | - |
| Jul 10, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - | - |
| Jul 9, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.67% | - |
| Jul 8, 2026 | 272.80 | 272.80 | 266.80 | 266.80 | 266.80 | -4.03% | 260 |
| Jul 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.04% | - |
| Jul 6, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 0.92% | 10 |
| Jul 3, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 1.01% | - |
| Jul 2, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -2.38% | - |
| Jul 1, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 0.71% | - |
| Jun 30, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -0.42% | - |
| Jun 29, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -0.63% | - |
| Jun 26, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -0.21% | - |
| Jun 25, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -0.28% | - |
| Jun 24, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.07% | - |
| Jun 23, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0.49% | - |
| Jun 22, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.14% | - |
| Jun 19, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - | - |
| Jun 18, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | 0.84% | - |
| Jun 17, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 0.92% | - |
| Jun 16, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 1.08% | - |
| Jun 15, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 1.83% | - |
| Jun 12, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 3.17% | - |
| Jun 11, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 0.53% | - |
| Jun 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.23% | - |
| Jun 9, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0.38% | - |
| Jun 8, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 0.46% | - |
| Jun 5, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 0.38% | - |
| Jun 4, 2026 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.15% | 30 |
| Jun 3, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -1.87% | - |
| Jun 2, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -1.62% | - |
| Jun 1, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.59% | - |
| May 29, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 0.60% | - |
| May 28, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.18% | - |
| May 27, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 273.98 | -0.50% | 8 |
| May 26, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 275.36 | -0.29% | 8 |
| May 25, 2026 | 276.20 | 279.40 | 276.20 | 279.40 | 276.15 | 1.82% | 30 |
| May 22, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 271.21 | -0.80% | - |
| May 21, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 273.39 | 0.29% | - |
| May 20, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 272.60 | -2.13% | - |
| May 19, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 278.53 | 1.29% | - |
| May 18, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 274.97 | -0.64% | - |
| May 15, 2026 | 282.20 | 282.20 | 280.00 | 280.00 | 276.75 | -1.55% | 50 |
| May 14, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 281.10 | -1.32% | - |
| May 13, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 284.85 | 0.07% | - |
| May 12, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 284.65 | -0.41% | - |
| May 11, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 285.84 | -0.07% | - |