Ackermans & Van Haaren NV (LON:0GYM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 274.30
+3.10 (1.14%)
At close: Nov 10, 2026
LON:0GYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 274.60 | 274.80 | 272.00 | 274.30 | 274.30 | 1.14% | 283 |
| Nov 9, 2026 | 266.90 | 271.20 | 267.00 | 271.20 | 271.20 | 1.57% | 10,155 |
| Nov 6, 2026 | 268.00 | 268.80 | 265.20 | 267.00 | 267.00 | - | 56,406 |
| Nov 5, 2026 | 270.50 | 273.20 | 267.00 | 267.00 | 267.00 | -1.18% | 873 |
| Nov 4, 2026 | 266.90 | 272.00 | 266.00 | 270.20 | 270.20 | 1.50% | 616 |
| Nov 3, 2026 | 269.60 | 268.80 | 266.20 | 266.20 | 266.20 | -1.19% | 7,987 |
| Nov 2, 2026 | 262.90 | 269.40 | 263.20 | 269.40 | 269.40 | 2.67% | 6,147 |
| Oct 30, 2026 | 262.90 | 264.60 | 261.20 | 262.40 | 262.40 | -0.68% | 9,764 |
| Oct 29, 2026 | 264.60 | 265.80 | 263.60 | 264.20 | 264.20 | -0.08% | 837 |
| Oct 28, 2026 | 265.00 | 265.60 | 263.40 | 264.40 | 264.40 | 0.46% | 1,087 |
| Oct 27, 2026 | 260.80 | 264.40 | 260.80 | 263.20 | 263.20 | 0.92% | 2,358 |
| Oct 26, 2026 | 254.90 | 260.80 | 256.00 | 260.80 | 260.80 | 2.76% | 933 |
| Oct 23, 2026 | 255.70 | 255.80 | 252.20 | 253.80 | 253.80 | -0.31% | 390 |
| Oct 22, 2026 | 259.30 | 260.80 | 254.40 | 254.60 | 254.60 | -2.68% | 440 |
| Oct 21, 2026 | 261.40 | 262.00 | 260.60 | 261.60 | 261.60 | 0.08% | 52 |
| Oct 20, 2026 | 260.40 | 261.40 | 258.60 | 261.40 | 261.40 | 0.38% | 438 |
| Oct 19, 2026 | 262.90 | 262.00 | 260.00 | 260.40 | 260.40 | -0.84% | 18 |
| Oct 16, 2026 | 261.60 | 263.40 | 261.40 | 262.60 | 262.60 | 0.92% | 3,004 |
| Oct 15, 2026 | 262.90 | 262.80 | 260.20 | 260.20 | 260.20 | -1.14% | 4,219 |
| Oct 14, 2026 | 264.00 | 264.80 | 263.00 | 263.20 | 263.20 | - | 60 |
| Oct 13, 2026 | 261.00 | 264.20 | 261.60 | 263.20 | 263.20 | 0.30% | 388 |
| Oct 12, 2026 | 261.60 | 262.60 | 260.40 | 262.40 | 262.40 | 0.77% | 7 |
| Oct 9, 2026 | 260.60 | 263.20 | 260.40 | 260.40 | 260.40 | 0.85% | 10,854 |
| Oct 8, 2026 | 256.00 | 261.20 | 253.00 | 258.20 | 258.20 | 0.62% | 316 |
| Oct 7, 2026 | 261.40 | 260.40 | 256.60 | 256.60 | 256.60 | -2.14% | 152 |
| Oct 6, 2026 | 260.20 | 262.20 | 259.20 | 262.20 | 262.20 | 0.54% | 24 |
| Oct 5, 2026 | 262.90 | 262.80 | 260.20 | 260.80 | 260.80 | -0.46% | 541 |
| Oct 2, 2026 | 261.60 | 262.00 | 260.80 | 262.00 | 262.00 | 0.46% | 16 |
| Oct 1, 2026 | 264.20 | 267.20 | 259.80 | 260.80 | 260.80 | -1.36% | 873 |
| Sep 30, 2026 | 267.70 | 268.00 | 264.40 | 264.40 | 264.40 | -0.90% | 64 |
| Sep 29, 2026 | 269.80 | 270.00 | 266.80 | 266.80 | 266.80 | -1.55% | 327 |
| Sep 28, 2026 | 270.50 | 272.60 | 270.60 | 271.00 | 271.00 | 0.59% | 71 |
| Sep 25, 2026 | 269.20 | 272.60 | 269.40 | 269.40 | 269.40 | 0.52% | 444 |
| Sep 24, 2026 | 270.30 | 270.50 | 268.00 | 268.00 | 268.00 | -0.52% | 1,307 |
| Sep 23, 2026 | 273.00 | 273.00 | 268.60 | 269.40 | 269.40 | -2.04% | 23 |
| Sep 22, 2026 | 274.90 | 276.00 | 274.40 | 275.00 | 275.00 | - | 187 |
| Sep 21, 2026 | 273.60 | 276.40 | 273.60 | 275.00 | 275.00 | 1.33% | 186 |
| Sep 18, 2026 | 274.70 | 274.60 | 271.40 | 271.40 | 271.40 | -1.74% | 206 |
| Sep 17, 2026 | 274.50 | 276.20 | 273.20 | 276.20 | 276.20 | 1.10% | 588 |
| Sep 16, 2026 | 270.90 | 274.00 | 271.40 | 273.20 | 273.20 | 1.41% | 15 |
| Sep 15, 2026 | 267.50 | 270.20 | 265.00 | 269.40 | 269.40 | 0.15% | 19,753 |
| Sep 14, 2026 | 270.90 | 271.60 | 269.00 | 269.00 | 269.00 | -0.66% | 19 |
| Sep 11, 2026 | 269.20 | 270.80 | 268.20 | 270.80 | 270.80 | 1.08% | 3 |
| Sep 10, 2026 | 269.00 | 269.60 | 267.90 | 267.90 | 267.90 | -0.48% | 459 |
| Sep 9, 2026 | 274.90 | 274.60 | 269.20 | 269.20 | 269.20 | -2.18% | 1,338 |
| Sep 8, 2026 | 273.40 | 275.60 | 272.20 | 275.20 | 275.20 | -0.07% | 2,140 |
| Sep 7, 2026 | 278.10 | 277.20 | 275.40 | 275.40 | 275.40 | -2.06% | 20 |
| Sep 4, 2026 | 273.60 | 281.40 | 275.40 | 281.20 | 281.20 | 3.00% | 1,239 |
| Sep 3, 2026 | 268.00 | 273.00 | 266.40 | 273.00 | 273.00 | 1.75% | 210 |
| Sep 2, 2026 | 272.00 | 272.60 | 268.30 | 268.30 | 268.30 | -1.07% | 600 |