Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 264.80
+0.40 (0.15%)
At close: Feb 11, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 330 |
| 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 |
| Jan 6, 2026 | 238.10 | 236.20 | 235.40 | 235.40 | 235.40 | -0.42% | 1,209 |
| Jan 5, 2026 | 234.10 | 236.40 | 234.60 | 236.40 | 236.40 | 1.37% | 89 |
| Jan 2, 2026 | 232.20 | 233.20 | 233.00 | 233.20 | 233.20 | 0.60% | 21 |
| Dec 31, 2025 | 232.40 | 231.80 | 231.80 | 231.80 | 231.80 | 0.26% | - |
| Dec 30, 2025 | 230.10 | 231.80 | 230.00 | 231.20 | 231.20 | 0.61% | 87 |
| Dec 29, 2025 | 230.50 | 230.80 | 228.80 | 229.80 | 229.80 | -0.52% | 182 |
| Dec 24, 2025 | 229.20 | 231.00 | 229.00 | 231.00 | 231.00 | 1.05% | 100 |
| Dec 23, 2025 | 231.30 | 230.60 | 228.60 | 228.60 | 228.60 | -0.70% | 49 |
| Dec 22, 2025 | 230.70 | 231.20 | 229.40 | 230.20 | 230.20 | -0.09% | 148 |
| Dec 19, 2025 | 229.00 | 230.40 | 229.40 | 230.40 | 230.40 | 0.35% | 10 |
| Dec 18, 2025 | 228.20 | 229.60 | 228.00 | 229.60 | 229.60 | 0.44% | 214 |
| Dec 17, 2025 | 231.50 | 231.20 | 228.60 | 228.60 | 228.60 | -1.80% | 633 |
| Dec 16, 2025 | 230.10 | 232.80 | 232.00 | 232.80 | 232.80 | 0.61% | 50 |
| Dec 15, 2025 | 229.00 | 231.40 | 229.00 | 231.40 | 231.40 | 0.43% | 3 |
| Dec 12, 2025 | 229.00 | 231.20 | 229.00 | 230.40 | 230.40 | 0.61% | 86,025 |
| Dec 11, 2025 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.70% | 44,035 |
| Dec 10, 2025 | 230.50 | 231.00 | 227.40 | 227.40 | 227.40 | -1.13% | 1,512 |
| Dec 9, 2025 | 230.10 | 231.60 | 230.00 | 230.00 | 230.00 | -0.35% | 8 |
| Dec 8, 2025 | 229.20 | 231.20 | 230.80 | 230.80 | 230.80 | 0.70% | 432 |
| Dec 5, 2025 | 227.30 | 231.20 | 229.00 | 229.20 | 229.20 | 1.06% | 48 |
| Dec 4, 2025 | 218.90 | 227.20 | 219.00 | 226.80 | 226.80 | 4.32% | 75,979 |
| Dec 3, 2025 | 217.60 | 217.40 | 217.20 | 217.40 | 217.40 | -0.28% | 102 |
| 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 |