Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 273.40
+0.20 (0.07%)
At close: Sep 18, 2026
FRA:B3K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.07% | - |
| Sep 17, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 1.49% | - |
| Sep 16, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.67% | - |
| Sep 15, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -1.18% | - |
| Sep 14, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 0.97% | - |
| Sep 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.52% | - |
| Sep 10, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0.07% | - |
| Sep 9, 2026 | 274.20 | 274.20 | 269.20 | 269.20 | 269.20 | -1.61% | 50 |
| Sep 8, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -1.23% | - |
| Sep 7, 2026 | 276.60 | 277.00 | 276.60 | 277.00 | 277.00 | 1.76% | 25 |
| Sep 4, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 1.42% | - |
| Sep 3, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -0.52% | - |
| Sep 2, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -1.39% | - |
| Sep 1, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -1.79% | - |
| Aug 31, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 7.15% | - |
| Aug 28, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Aug 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.47% | - |
| Aug 26, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 0.23% | - |
| Aug 25, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.31% | - |
| Aug 24, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -0.39% | - |
| Aug 21, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -0.62% | - |
| Aug 20, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.08% | - |
| Aug 19, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.31% | - |
| Aug 18, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.59% | - |
| Aug 17, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0.38% | - |
| Aug 14, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 0.08% | - |
| Aug 13, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.08% | - |
| Aug 12, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -0.60% | - |
| Aug 11, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.15% | - |
| Aug 10, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.05% | - |
| Aug 7, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -0.96% | - |
| Aug 6, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -0.44% | - |
| Aug 5, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 0.22% | - |
| Aug 4, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - | - |
| Aug 3, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -0.22% | - |
| Jul 31, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 3.27% | - |
| Jul 30, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.23% | - |
| Jul 29, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.15% | - |
| Jul 28, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -0.76% | - |
| Jul 27, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | -0.38% | - |
| Jul 24, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -0.97% | - |
| Jul 23, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | -0.07% | - |
| Jul 22, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 0.22% | - |
| Jul 21, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.22% | - |
| Jul 20, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -1.04% | - |
| 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% | - |