Ackermans & Van Haaren NV (FRA:B3K)
Germany · Delayed Price · Currency is EUR 274.40
-4.80 (-1.72%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:B3K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.72% | - |
| Apr 22, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | -0.78% | - |
| Apr 21, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -0.57% | - |
| Apr 20, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 2.09% | - |
| Apr 17, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -1.00% | - |
| Apr 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.92% | - |
| Apr 15, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 0.36% | - |
| Apr 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 1.22% | - |
| Apr 13, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -1.83% | 1 |
| Apr 10, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.85% | - |
| Apr 9, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 2.70% | 25 |
| Apr 8, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 0.66% | - |
| Apr 7, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 2.41% | - |
| Apr 2, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.67% | - |
| Apr 1, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 1.98% | - |
| Mar 31, 2026 | 261.60 | 262.00 | 261.60 | 262.00 | 262.00 | 1.08% | 5 |
| Mar 30, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -1.14% | - |
| 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% | - |