Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 266.80
-4.40 (-1.62%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:B3K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 286.04 | -2.10% | - |
| May 7, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 292.17 | 1.79% | - |
| May 6, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 287.03 | 3.64% | - |
| May 5, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 276.95 | -0.07% | - |
| May 4, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 277.14 | 3.24% | - |
| Apr 30, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 268.45 | -1.88% | - |
| Apr 29, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 273.58 | 1.47% | - |
| Apr 28, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 269.63 | -0.73% | - |
| Apr 27, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 271.61 | -0.29% | - |
| Apr 24, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 272.40 | 0.44% | - |
| Apr 23, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 271.21 | -1.72% | - |
| Apr 22, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 275.96 | -0.78% | - |
| Apr 21, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 278.13 | -0.57% | - |
| Apr 20, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 279.71 | 2.09% | - |
| Apr 17, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 273.98 | -1.00% | - |
| Apr 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 276.75 | -0.92% | - |
| Apr 15, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 279.32 | 0.36% | - |
| Apr 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 278.33 | 1.22% | - |
| Apr 13, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 274.97 | -1.83% | 1 |
| Apr 10, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 280.11 | 0.85% | - |
| Apr 9, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 277.74 | 2.70% | 25 |
| Apr 8, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 270.42 | 0.66% | - |
| Apr 7, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 268.64 | 2.41% | - |
| Apr 2, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 262.32 | -0.67% | - |
| Apr 1, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 264.10 | 1.98% | - |
| Mar 31, 2026 | 261.60 | 262.00 | 261.60 | 262.00 | 258.96 | 1.08% | 5 |
| Mar 30, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 256.19 | -1.14% | - |
| Mar 27, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 259.15 | -0.38% | - |
| Mar 26, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 260.14 | -0.60% | - |
| Mar 25, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 261.72 | 1.61% | - |
| Mar 24, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 257.57 | 3.09% | - |
| Mar 23, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 249.86 | -2.84% | - |
| Mar 20, 2026 | 263.80 | 263.80 | 260.20 | 260.20 | 257.18 | -3.91% | 8 |
| Mar 19, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 267.65 | 0.82% | - |