Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 236.40
+3.20 (1.37%)
At close: Jan 5, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |