Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 267.40
-0.40 (-0.15%)
At close: Mar 16, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 267.50 | 268.00 | 266.80 | 267.40 | 267.40 | - | 69,024 |
| Mar 16, 2026 | 267.70 | 270.00 | 265.60 | 267.40 | 267.40 | -0.15% | 14,395 |
| Mar 13, 2026 | 270.10 | 269.80 | 267.00 | 267.80 | 267.80 | -1.22% | 8 |
| Mar 12, 2026 | 273.00 | 272.80 | 269.80 | 271.10 | 271.10 | -1.31% | 175 |
| Mar 11, 2026 | 274.90 | 274.70 | 272.40 | 274.70 | 274.70 | -0.25% | 1,512 |
| Mar 10, 2026 | 269.00 | 277.60 | 272.40 | 275.40 | 275.40 | 3.07% | 153 |
| Mar 9, 2026 | 274.30 | 270.40 | 265.20 | 267.20 | 267.20 | -3.26% | 37 |
| Mar 6, 2026 | 278.10 | 280.60 | 273.80 | 276.20 | 276.20 | -1.07% | 1,888 |
| Mar 5, 2026 | 277.40 | 281.00 | 277.40 | 279.20 | 279.20 | 0.65% | 70 |
| Mar 4, 2026 | 272.80 | 277.60 | 272.60 | 277.40 | 277.40 | 1.69% | 24 |
| Mar 3, 2026 | 281.60 | 280.80 | 270.20 | 272.80 | 272.80 | -3.19% | 428 |
| Mar 2, 2026 | 288.00 | 284.40 | 276.80 | 281.80 | 281.80 | -3.49% | 562 |
| Feb 27, 2026 | 294.90 | 299.80 | 291.20 | 292.00 | 292.00 | -1.48% | 521 |
| Feb 26, 2026 | 293.80 | 298.00 | 293.80 | 296.40 | 296.40 | 0.82% | 486 |
| Feb 25, 2026 | 293.00 | 295.40 | 292.80 | 294.00 | 294.00 | 0.07% | 3,520 |
| Feb 24, 2026 | 288.80 | 293.80 | 289.00 | 293.80 | 293.80 | 1.73% | 899 |
| Feb 23, 2026 | 289.00 | 289.40 | 287.60 | 288.80 | 288.80 | 0.35% | 177 |
| Feb 20, 2026 | 287.10 | 288.20 | 284.00 | 287.80 | 287.80 | -0.07% | 348 |
| Feb 19, 2026 | 276.00 | 289.40 | 277.80 | 288.00 | 288.00 | 3.97% | 334 |
| Feb 18, 2026 | 274.70 | 277.00 | 273.80 | 277.00 | 277.00 | 0.95% | 329 |
| Feb 17, 2026 | 270.10 | 274.40 | 271.60 | 274.40 | 274.40 | 1.63% | 1,061 |
| Feb 16, 2026 | 268.00 | 270.80 | 269.00 | 270.00 | 270.00 | 0.60% | 1,013 |
| Feb 13, 2026 | 268.20 | 268.40 | 265.60 | 268.40 | 268.40 | 0.15% | 209 |
| Feb 12, 2026 | 266.10 | 271.40 | 266.60 | 268.00 | 268.00 | 1.21% | 235 |
| Feb 11, 2026 | 264.80 | 266.40 | 264.20 | 264.80 | 264.80 | 0.15% | 34 |
| Feb 10, 2026 | 266.50 | 266.00 | 263.00 | 264.40 | 264.40 | -0.75% | 30,241 |
| Feb 9, 2026 | 264.40 | 266.40 | 261.40 | 266.40 | 266.40 | 0.76% | 193 |
| Feb 6, 2026 | 257.00 | 264.40 | 257.80 | 264.40 | 264.40 | 3.44% | 653 |
| Feb 5, 2026 | 257.00 | 256.00 | 254.40 | 255.60 | 255.60 | -1.08% | 146 |
| Feb 4, 2026 | 257.80 | 259.00 | 256.40 | 258.40 | 258.40 | 0.47% | 288 |
| Feb 3, 2026 | 252.80 | 257.20 | 253.40 | 257.20 | 257.20 | 2.47% | 331 |
| Feb 2, 2026 | 248.60 | 251.60 | 247.60 | 251.00 | 251.00 | 0.48% | 99,530 |
| Jan 30, 2026 | 247.30 | 250.20 | 247.40 | 249.80 | 249.80 | 0.81% | 1,188 |
| Jan 29, 2026 | 246.10 | 248.00 | 246.80 | 247.80 | 247.80 | 0.81% | 358 |
| Jan 28, 2026 | 245.40 | 246.40 | 244.40 | 245.80 | 245.80 | 0.82% | 193 |
| Jan 27, 2026 | 239.10 | 244.00 | 240.20 | 243.80 | 243.80 | 0.91% | 211 |
| Jan 26, 2026 | 240.00 | 241.60 | 238.20 | 241.60 | 241.60 | 0.92% | 21 |
| Jan 23, 2026 | 240.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.17% | 15 |
| Jan 22, 2026 | 236.00 | 240.80 | 239.00 | 239.00 | 239.00 | 0.76% | 36,131 |
| Jan 21, 2026 | 236.00 | 237.20 | 234.40 | 237.20 | 237.20 | 0.25% | 513 |
| Jan 20, 2026 | 238.70 | 236.60 | 234.40 | 236.60 | 236.60 | -0.92% | 1,575 |
| Jan 19, 2026 | 238.50 | 238.80 | 237.40 | 238.80 | 238.80 | -0.50% | 49 |
| Jan 16, 2026 | 241.80 | 241.20 | 240.00 | 240.00 | 240.00 | -0.74% | 34 |
| Jan 15, 2026 | 238.70 | 242.40 | 240.20 | 241.80 | 241.80 | 1.94% | 407 |
| Jan 14, 2026 | 236.80 | 237.20 | 237.00 | 237.20 | 237.20 | 0.85% | 13 |
| Jan 13, 2026 | 238.10 | 236.20 | 234.40 | 235.20 | 235.20 | -0.76% | 73 |
| Jan 12, 2026 | 238.10 | 238.80 | 237.00 | 237.00 | 237.00 | -0.17% | 40 |
| Jan 9, 2026 | 238.90 | 239.20 | 237.40 | 237.40 | 237.40 | -0.79% | 56,004 |
| Jan 8, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 0.13% | - |
| Jan 7, 2026 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 1.53% | 75 |