Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 216.40
+0.80 (0.37%)
At close: Nov 3, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 216.80 | 215.40 | 213.80 | 215.40 | 215.40 | -0.46% | 28 |
| Nov 3, 2025 | 216.00 | 216.40 | 215.00 | 216.40 | 216.40 | 0.37% | 110 |
| Oct 31, 2025 | 217.80 | 217.20 | 215.60 | 215.60 | 215.60 | -1.73% | 115 |
| Oct 30, 2025 | 218.90 | 219.40 | 218.60 | 219.40 | 219.40 | 0.18% | 2 |
| Oct 29, 2025 | 219.50 | 219.00 | 219.00 | 219.00 | 219.00 | -0.09% | 77 |
| Oct 28, 2025 | 219.10 | 219.20 | 218.20 | 219.20 | 219.20 | 0.09% | 2,509 |
| Oct 27, 2025 | 218.90 | 219.00 | 218.20 | 219.00 | 219.00 | 0.83% | 8 |
| Oct 24, 2025 | 219.50 | 219.80 | 217.20 | 217.20 | 217.20 | -0.64% | 12 |
| Oct 23, 2025 | 218.10 | 218.60 | 216.40 | 218.60 | 218.60 | 1.02% | 111 |
| Oct 22, 2025 | 215.70 | 217.00 | 216.00 | 216.40 | 216.40 | 1.03% | 10 |
| Oct 21, 2025 | 217.00 | 216.80 | 214.00 | 214.20 | 214.20 | -0.83% | 39 |
| Oct 20, 2025 | 216.20 | 217.00 | 216.00 | 216.00 | 216.00 | -0.18% | 99 |
| Oct 17, 2025 | 218.10 | 217.50 | 214.80 | 216.40 | 216.40 | 0.19% | 18 |
| Oct 16, 2025 | 217.00 | 217.80 | 216.00 | 216.00 | 216.00 | -0.46% | 6 |
| Oct 15, 2025 | 218.90 | 219.80 | 217.00 | 217.00 | 217.00 | -0.64% | 142 |
| Oct 14, 2025 | 216.80 | 218.40 | 217.40 | 218.40 | 218.40 | 0.65% | 50 |
| Oct 13, 2025 | 218.10 | 219.40 | 215.00 | 217.00 | 217.00 | -1.09% | 32 |
| Oct 10, 2025 | 219.50 | 219.40 | 218.60 | 219.40 | 219.40 | -0.27% | 11 |
| Oct 9, 2025 | 219.50 | 220.80 | 220.00 | 220.00 | 220.00 | 0.09% | 44 |
| Oct 8, 2025 | 220.00 | 219.80 | 219.80 | 219.80 | 219.80 | -0.18% | 4 |
| Oct 7, 2025 | 217.40 | 220.20 | 217.40 | 220.20 | 220.20 | 1.19% | 153 |
| Oct 6, 2025 | 219.10 | 217.80 | 216.80 | 217.60 | 217.60 | -1.18% | 22 |
| Oct 3, 2025 | 221.60 | 226.00 | 220.20 | 220.20 | 220.20 | 0.09% | 135 |
| Oct 2, 2025 | 226.10 | 225.60 | 220.00 | 220.00 | 220.00 | -2.48% | 32 |
| Oct 1, 2025 | 220.00 | 225.60 | 222.20 | 225.60 | 225.60 | 3.68% | 238 |
| Sep 30, 2025 | 218.10 | 217.80 | 215.80 | 217.60 | 217.60 | -0.37% | 30 |
| Sep 29, 2025 | 220.00 | 220.60 | 218.40 | 218.40 | 218.40 | -0.27% | 8 |
| Sep 26, 2025 | 218.90 | 220.20 | 219.00 | 219.00 | 219.00 | -0.18% | 7 |
| Sep 25, 2025 | 221.20 | 220.60 | 217.80 | 219.40 | 219.40 | -1.35% | 146 |
| Sep 24, 2025 | 225.80 | 225.60 | 222.40 | 222.40 | 222.40 | -2.37% | 60 |
| Sep 23, 2025 | 230.10 | 230.60 | 227.80 | 227.80 | 227.80 | -0.78% | 593 |
| Sep 22, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.09% | 653 |
| Sep 19, 2025 | 229.00 | 229.60 | 229.00 | 229.38 | 229.38 | 0.17% | 41 |
| Sep 18, 2025 | 230.10 | 229.80 | 228.60 | 229.00 | 229.00 | - | 46,061 |
| Sep 17, 2025 | 229.80 | 230.20 | 229.00 | 229.00 | 229.00 | -0.09% | 104 |
| Sep 16, 2025 | 232.60 | 234.60 | 229.20 | 229.20 | 229.20 | -1.04% | 303 |
| Sep 15, 2025 | 233.40 | 234.40 | 230.20 | 231.60 | 231.60 | -0.69% | 112 |
| Sep 12, 2025 | 232.40 | 233.20 | 230.00 | 233.20 | 233.20 | 0.17% | 45 |
| Sep 11, 2025 | 230.30 | 232.80 | 231.00 | 232.80 | 232.80 | 1.22% | 18,495 |
| Sep 10, 2025 | 228.20 | 230.20 | 230.00 | 230.00 | 230.00 | 0.97% | 10 |
| Sep 9, 2025 | 226.50 | 227.80 | 227.00 | 227.80 | 227.80 | 0.62% | 2 |
| Sep 8, 2025 | 225.60 | 226.80 | 225.60 | 226.40 | 226.40 | 1.07% | 60 |
| Sep 5, 2025 | 223.10 | 224.60 | 223.40 | 224.00 | 224.00 | 1.27% | 19 |
| Sep 4, 2025 | 221.40 | 221.20 | 221.00 | 221.20 | 221.20 | 0.36% | 1 |
| Sep 3, 2025 | 219.70 | 221.60 | 219.00 | 220.40 | 220.40 | - | 52,053 |
| Sep 2, 2025 | 226.50 | 225.60 | 219.60 | 220.40 | 220.40 | -2.04% | 6 |
| Sep 1, 2025 | 222.10 | 225.00 | 223.60 | 225.00 | 225.00 | 1.17% | 20 |
| Aug 29, 2025 | 225.00 | 226.00 | 221.60 | 222.40 | 222.40 | -0.54% | 222 |
| Aug 28, 2025 | 222.90 | 223.60 | 223.60 | 223.60 | 223.60 | 0.18% | 56,002 |
| Aug 27, 2025 | 224.20 | 223.20 | 223.20 | 223.20 | 223.20 | -0.36% | 10 |