Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 233.20
+0.40 (0.17%)
At close: Sep 12, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 224.80 | 224.00 | 222.60 | 224.00 | 224.00 | -1.06% | 135 |
| Aug 25, 2025 | 227.00 | 227.00 | 226.40 | 226.40 | 226.40 | -0.48% | 301 |
| Aug 22, 2025 | 227.70 | 227.20 | 227.20 | 227.50 | 227.50 | 0.13% | 2 |
| Aug 21, 2025 | 229.20 | 228.80 | 226.60 | 227.20 | 227.20 | -0.87% | 44 |
| Aug 20, 2025 | 230.70 | 229.20 | 229.20 | 229.20 | 229.20 | -0.61% | 3 |
| Aug 19, 2025 | 230.50 | 231.40 | 230.60 | 230.60 | 230.60 | 0.70% | 532 |
| Aug 18, 2025 | 228.80 | 229.00 | 228.80 | 229.00 | 229.00 | 0.35% | 7 |
| Aug 15, 2025 | 229.20 | 230.60 | 228.20 | 228.20 | 228.20 | -0.17% | 307 |
| Aug 14, 2025 | 225.40 | 228.60 | 225.80 | 228.60 | 228.60 | 1.38% | 156 |
| Aug 13, 2025 | 226.30 | 227.40 | 224.80 | 225.48 | 225.48 | 0.04% | 1,343 |
| Aug 12, 2025 | 222.70 | 225.40 | 223.40 | 225.40 | 225.40 | 1.53% | 7 |
| Aug 11, 2025 | 221.40 | 223.60 | 221.20 | 222.00 | 222.00 | 0.45% | 10 |
| Aug 8, 2025 | 220.20 | 221.20 | 220.20 | 221.00 | 221.00 | 0.27% | 9 |
| Aug 7, 2025 | 218.70 | 221.00 | 219.00 | 220.40 | 220.40 | 1.01% | 14 |
| Aug 6, 2025 | 217.60 | 218.20 | 217.80 | 218.20 | 218.20 | 0.65% | 10 |
| Aug 5, 2025 | 216.00 | 217.60 | 216.80 | 216.80 | 216.80 | -0.37% | 72,141 |
| Aug 4, 2025 | 212.60 | 217.60 | 215.20 | 217.60 | 217.60 | 1.68% | 22 |
| Aug 1, 2025 | 214.10 | 215.00 | 212.80 | 214.00 | 214.00 | -0.79% | 59,922 |
| Jul 31, 2025 | 216.00 | 216.00 | 215.70 | 215.70 | 215.70 | -0.05% | 356 |
| Jul 30, 2025 | 216.00 | 215.80 | 215.40 | 215.80 | 215.80 | 0.09% | 11 |
| Jul 29, 2025 | 212.80 | 215.60 | 212.00 | 215.60 | 215.60 | 1.60% | 34,091 |
| Jul 28, 2025 | 213.20 | 212.40 | 212.20 | 212.20 | 212.20 | 0.09% | 1,015 |
| Jul 25, 2025 | 212.80 | 212.00 | 212.00 | 212.00 | 212.00 | -1.40% | 63 |
| Jul 24, 2025 | 214.10 | 215.00 | 215.00 | 215.00 | 215.00 | 0.84% | 5 |
| Jul 23, 2025 | 213.00 | 213.20 | 212.80 | 213.20 | 213.20 | 0.76% | 16,246 |
| Jul 22, 2025 | 211.70 | 212.20 | 211.20 | 211.60 | 211.60 | - | 19,613 |
| Jul 21, 2025 | 210.90 | 211.60 | 210.60 | 211.60 | 211.60 | 0.67% | 11 |
| Jul 18, 2025 | 211.30 | 210.20 | 208.80 | 210.20 | 210.20 | -0.57% | 12 |
| Jul 17, 2025 | 210.35 | 211.40 | 211.40 | 211.40 | 211.40 | 0.28% | 197 |
| Jul 16, 2025 | 212.00 | 212.00 | 210.80 | 210.80 | 210.80 | -1.03% | 208 |
| Jul 15, 2025 | 214.30 | 215.00 | 213.00 | 213.00 | 213.00 | -0.09% | 509 |
| Jul 14, 2025 | 212.60 | 213.40 | 211.80 | 213.20 | 213.20 | -0.09% | 119 |
| Jul 11, 2025 | 213.40 | 213.60 | 212.80 | 213.40 | 213.40 | -0.37% | 4 |
| Jul 10, 2025 | 214.50 | 214.20 | 214.20 | 214.20 | 214.20 | -0.83% | 2 |
| Jul 9, 2025 | 214.70 | 216.20 | 216.00 | 216.00 | 216.00 | 0.75% | 1,002 |
| Jul 8, 2025 | 216.40 | 216.80 | 214.20 | 214.40 | 214.40 | -0.46% | 19,664 |
| Jul 7, 2025 | 214.30 | 216.60 | 214.80 | 215.40 | 215.40 | 0.37% | 1,802 |