Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 262.60
-7.20 (-2.67%)
At close: Jun 2, 2026
LON:0GYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 280.40 | 281.60 | 277.40 | 277.80 | 274.56 | -1.70% | 398 |
| Apr 15, 2026 | 284.00 | 284.60 | 282.60 | 282.60 | 279.31 | -0.49% | 243 |
| Apr 14, 2026 | 281.00 | 284.20 | 283.00 | 284.00 | 280.69 | 1.43% | 112 |
| Apr 13, 2026 | 282.10 | 280.80 | 278.60 | 280.00 | 276.74 | -1.62% | 26,176 |
| Apr 10, 2026 | 283.30 | 285.00 | 282.20 | 284.60 | 281.28 | 0.71% | 10,446 |
| Apr 9, 2026 | 282.10 | 283.00 | 281.00 | 282.60 | 279.31 | 0.21% | 5 |
| Apr 8, 2026 | 274.90 | 282.00 | 276.00 | 282.00 | 278.71 | 3.15% | 53,304 |
| Apr 7, 2026 | 272.20 | 274.40 | 271.80 | 273.40 | 270.21 | 1.33% | 49 |
| Apr 2, 2026 | 271.10 | 271.80 | 268.60 | 269.80 | 266.65 | -0.37% | 70,001 |
| Apr 1, 2026 | 265.40 | 273.80 | 267.80 | 270.80 | 267.64 | 3.12% | 9 |
| Mar 31, 2026 | 261.00 | 263.80 | 260.60 | 262.60 | 259.54 | 0.38% | 294 |
| Mar 30, 2026 | 260.20 | 261.60 | 259.20 | 261.60 | 258.55 | 0.15% | 3 |
| Mar 27, 2026 | 263.70 | 263.60 | 257.20 | 261.20 | 258.15 | -0.68% | 718 |
| Mar 26, 2026 | 265.80 | 265.80 | 263.00 | 263.00 | 259.93 | -1.35% | 1 |
| Mar 25, 2026 | 264.00 | 267.80 | 265.80 | 266.60 | 263.49 | 1.37% | 25,092 |
| Mar 24, 2026 | 261.00 | 264.40 | 261.20 | 263.00 | 259.93 | -0.90% | 17 |
| Mar 23, 2026 | 250.90 | 265.40 | 249.40 | 265.40 | 262.31 | 2.55% | 466 |
| Mar 20, 2026 | 264.00 | 266.20 | 258.80 | 258.80 | 255.78 | -4.08% | 31 |
| Mar 19, 2026 | 270.50 | 269.80 | 262.80 | 269.80 | 266.65 | -0.30% | 48,951 |