Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 284.80
-2.40 (-0.84%)
At close: Jun 25, 2026
LON:0GYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 286.10 | 286.80 | 284.60 | 284.60 | 284.60 | -0.07% | 985 |
| Jun 25, 2026 | 285.20 | 287.80 | 284.80 | 284.80 | 284.80 | -0.84% | 144 |
| Jun 24, 2026 | 286.90 | 287.20 | 284.60 | 287.20 | 287.20 | -0.69% | 16,305 |
| Jun 23, 2026 | 290.10 | 289.20 | 286.60 | 289.20 | 289.20 | - | 738 |
| Jun 22, 2026 | 286.30 | 289.20 | 286.00 | 289.20 | 289.20 | 0.98% | 3 |
| Jun 19, 2026 | 287.70 | 288.40 | 285.00 | 286.40 | 286.40 | -0.56% | 964 |
| Jun 18, 2026 | 287.50 | 290.20 | 287.00 | 288.00 | 288.00 | 0.49% | 27 |
| Jun 17, 2026 | 285.20 | 286.80 | 284.00 | 286.60 | 286.60 | 0.92% | 1,039 |
| Jun 16, 2026 | 282.10 | 284.00 | 282.30 | 284.00 | 284.00 | 0.14% | 59,115 |
| Jun 15, 2026 | 285.00 | 287.40 | 282.60 | 283.60 | 283.60 | 1.72% | 571 |
| Jun 12, 2026 | 270.10 | 278.80 | 273.00 | 278.80 | 278.80 | 3.57% | 8 |
| Jun 11, 2026 | 265.60 | 269.20 | 265.20 | 269.20 | 269.20 | 0.52% | 61 |
| Jun 10, 2026 | 263.30 | 267.80 | 263.20 | 267.80 | 267.80 | 1.75% | 7,432 |
| Jun 9, 2026 | 265.40 | 267.00 | 263.20 | 263.20 | 263.20 | -0.68% | 2,302 |
| Jun 8, 2026 | 266.10 | 267.00 | 264.60 | 265.00 | 265.00 | -0.97% | 60,709 |
| Jun 5, 2026 | 263.50 | 269.20 | 264.00 | 267.60 | 267.60 | 1.52% | 3 |
| Jun 4, 2026 | 262.30 | 263.80 | 262.80 | 263.60 | 263.60 | 0.76% | 20 |
| Jun 3, 2026 | 264.80 | 262.60 | 261.60 | 261.60 | 261.60 | -0.38% | 23 |
| Jun 2, 2026 | 267.70 | 267.60 | 261.40 | 262.60 | 262.60 | -2.67% | 99 |
| Jun 1, 2026 | 272.00 | 272.00 | 269.80 | 269.80 | 269.80 | -0.74% | 115 |
| May 29, 2026 | 270.10 | 272.40 | 269.40 | 271.80 | 271.80 | 1.19% | 23,795 |
| May 28, 2026 | 273.80 | 270.60 | 268.00 | 268.60 | 268.60 | -1.60% | 417 |
| May 27, 2026 | 276.80 | 277.40 | 276.20 | 276.20 | 272.98 | -0.22% | 360 |
| May 26, 2026 | 280.60 | 281.00 | 276.80 | 276.80 | 273.57 | -1.07% | 824 |
| May 25, 2026 | 276.00 | 280.20 | 276.00 | 279.80 | 276.54 | 2.27% | 1 |
| May 22, 2026 | 274.70 | 274.60 | 274.40 | 273.60 | 270.41 | 1.11% | 6 |
| May 21, 2026 | 274.10 | 275.20 | 268.60 | 270.60 | 267.45 | -2.24% | 26 |
| May 20, 2026 | 277.00 | 279.00 | 276.40 | 276.80 | 273.57 | -1.63% | 28,271 |
| May 19, 2026 | 282.50 | 283.00 | 277.80 | 281.40 | 278.12 | -0.85% | 96,615 |
| May 18, 2026 | 281.00 | 286.40 | 277.80 | 283.80 | 280.49 | 1.57% | 1,039 |
| May 15, 2026 | 282.70 | 285.80 | 277.60 | 279.40 | 276.14 | -2.17% | 37,952 |
| May 14, 2026 | 284.80 | 285.60 | 284.20 | 285.60 | 282.27 | 0.56% | 1,034 |
| May 13, 2026 | 286.30 | 287.20 | 283.00 | 284.00 | 280.69 | - | 518 |
| May 12, 2026 | 290.30 | 289.80 | 284.00 | 284.00 | 280.69 | -2.27% | 371 |
| May 11, 2026 | 289.80 | 290.60 | 288.80 | 290.60 | 287.21 | 0.69% | 12,400 |
| May 8, 2026 | 293.20 | 291.40 | 288.60 | 288.60 | 285.24 | -1.64% | 2 |
| May 7, 2026 | 297.00 | 297.00 | 290.80 | 293.40 | 289.98 | -1.48% | 22 |
| May 6, 2026 | 288.00 | 297.80 | 290.40 | 297.80 | 294.33 | 3.04% | 395 |
| May 5, 2026 | 281.00 | 289.00 | 284.40 | 289.00 | 285.63 | 2.77% | 1,758 |
| May 4, 2026 | 281.00 | 282.40 | 278.70 | 281.20 | 277.92 | 0.75% | 156 |
| Apr 30, 2026 | 275.30 | 280.20 | 274.20 | 279.10 | 275.85 | 1.64% | 222 |
| Apr 29, 2026 | 277.00 | 276.00 | 273.60 | 274.60 | 271.40 | -0.29% | 1,400 |
| Apr 28, 2026 | 274.10 | 277.40 | 268.60 | 275.40 | 272.19 | 0.81% | 1,423 |
| Apr 27, 2026 | 276.00 | 277.00 | 273.20 | 273.20 | 270.01 | -1.16% | 925 |
| Apr 24, 2026 | 277.80 | 277.80 | 275.20 | 276.40 | 273.18 | -0.58% | 797 |
| Apr 23, 2026 | 276.80 | 278.00 | 275.30 | 278.00 | 274.76 | 0.58% | 1,078 |
| Apr 22, 2026 | 279.30 | 281.40 | 276.40 | 276.40 | 273.18 | -0.93% | 1,557 |
| Apr 21, 2026 | 281.00 | 282.60 | 278.80 | 279.00 | 275.75 | -1.20% | 113 |
| Apr 20, 2026 | 285.20 | 284.00 | 282.40 | 282.40 | 279.11 | 1.62% | 112 |
| Apr 17, 2026 | 278.30 | 277.90 | 277.60 | 277.90 | 274.66 | 0.04% | 29 |