Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 214.80
-4.20 (-1.92%)
At close: Nov 21, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 219.50 | 218.00 | 217.80 | 218.00 | 218.00 | -0.18% | 61 |
| Dec 1, 2025 | 220.40 | 219.20 | 218.40 | 218.40 | 218.40 | -0.91% | 6 |
| Nov 28, 2025 | 219.50 | 220.60 | 219.00 | 220.40 | 220.40 | 0.36% | 109 |
| Nov 27, 2025 | 219.30 | 219.80 | 219.60 | 219.60 | 219.60 | 0.46% | 101 |
| Nov 26, 2025 | 218.90 | 219.20 | 218.40 | 218.60 | 218.60 | 0.18% | 122 |
| Nov 25, 2025 | 216.00 | 218.20 | 215.00 | 218.20 | 218.20 | 0.65% | 383 |
| Nov 24, 2025 | 214.10 | 216.80 | 214.80 | 216.80 | 216.80 | 0.93% | 34 |
| Nov 21, 2025 | 216.80 | 219.20 | 213.60 | 214.80 | 214.80 | -1.92% | 193 |
| Nov 20, 2025 | 218.90 | 219.00 | 219.00 | 219.00 | 219.00 | 0.46% | 44,002 |
| Nov 19, 2025 | 217.00 | 218.60 | 217.00 | 218.00 | 218.00 | -0.37% | 38 |
| Nov 18, 2025 | 222.10 | 220.00 | 218.60 | 218.80 | 218.80 | -1.80% | 46,002 |
| Nov 17, 2025 | 222.70 | 225.20 | 222.80 | 222.80 | 222.80 | -0.54% | 9 |
| Nov 14, 2025 | 226.90 | 226.40 | 223.00 | 224.00 | 224.00 | -1.41% | 30 |
| Nov 13, 2025 | 227.50 | 228.20 | 226.80 | 227.20 | 227.20 | -0.09% | 79 |
| Nov 12, 2025 | 225.20 | 227.40 | 225.00 | 227.40 | 227.40 | 1.07% | 3 |
| Nov 11, 2025 | 223.50 | 225.40 | 224.20 | 225.00 | 225.00 | 4.65% | 71 |
| Nov 10, 2025 | 213.00 | 223.20 | 215.00 | 215.00 | 215.00 | 2.48% | 16,313 |
| Nov 7, 2025 | 214.10 | 209.80 | 208.80 | 209.80 | 209.80 | -1.87% | 98 |
| Nov 6, 2025 | 215.30 | 213.80 | 213.60 | 213.80 | 213.80 | -0.65% | 9 |
| Nov 5, 2025 | 216.00 | 215.20 | 215.20 | 215.20 | 215.20 | -0.09% | 19 |
| 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 |