Ackermans & Van Haaren NV (LON:0GYM)
London · Delayed Price · Currency is GBP · Price in EUR 272.20
+3.90 (1.45%)
At close: Sep 3, 2026
LON:0GYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 271.00 | 272.60 | 268.30 | 270.50 | 270.50 | -0.26% | 598 |
| Sep 1, 2026 | 273.20 | 272.00 | 269.40 | 271.20 | 271.20 | -0.65% | 221 |
| Aug 31, 2026 | 276.80 | 276.80 | 272.97 | 272.97 | 272.97 | -1.85% | 353 |
| Aug 28, 2026 | 265.00 | 280.20 | 272.60 | 278.10 | 278.10 | 7.79% | 683 |
| Aug 27, 2026 | 262.90 | 262.60 | 258.00 | 258.00 | 258.00 | -1.75% | 50 |
| Aug 26, 2026 | 258.90 | 264.00 | 259.20 | 262.60 | 262.60 | 2.02% | 1,099 |
| Aug 25, 2026 | 257.60 | 259.40 | 257.40 | 257.40 | 257.40 | -0.16% | 77 |
| Aug 24, 2026 | 257.60 | 258.00 | 257.20 | 257.80 | 257.80 | 0.08% | 39 |
| Aug 21, 2026 | 257.20 | 259.60 | 256.20 | 257.60 | 257.60 | -0.16% | 2,003 |
| Aug 20, 2026 | 259.50 | 259.80 | 257.80 | 258.00 | 258.00 | -0.62% | 17,235 |
| Aug 19, 2026 | 260.40 | 260.60 | 258.80 | 259.60 | 259.60 | -0.15% | 732 |
| Aug 18, 2026 | 261.80 | 262.40 | 259.60 | 260.00 | 260.00 | -1.22% | 1 |
| Aug 17, 2026 | 264.60 | 265.60 | 263.00 | 263.20 | 263.20 | -0.23% | 8 |
| Aug 14, 2026 | 263.50 | 264.40 | 263.80 | 263.80 | 263.80 | -0.23% | 54 |
| Aug 13, 2026 | 264.20 | 264.60 | 264.20 | 264.40 | 264.40 | 0.38% | 102 |
| Aug 12, 2026 | 264.00 | 266.00 | 263.40 | 263.40 | 263.40 | -0.45% | 1,180 |
| Aug 11, 2026 | 266.10 | 265.90 | 264.60 | 264.60 | 264.60 | -0.30% | 88 |
| Aug 10, 2026 | 266.50 | 270.00 | 264.80 | 265.40 | 265.40 | 0.15% | 9 |
| Aug 7, 2026 | 268.60 | 268.60 | 264.60 | 265.00 | 265.00 | -1.78% | 119 |
| Aug 6, 2026 | 270.10 | 270.60 | 269.80 | 269.80 | 269.80 | -0.52% | 120 |
| Aug 5, 2026 | 271.50 | 271.80 | 270.60 | 271.20 | 271.20 | -0.22% | 12,807 |
| Aug 4, 2026 | 270.30 | 273.60 | 271.80 | 271.80 | 271.80 | 0.74% | 29 |
| Aug 3, 2026 | 269.60 | 273.20 | 269.80 | 269.80 | 269.80 | -0.15% | 54 |
| Jul 31, 2026 | 270.50 | 273.40 | 269.40 | 270.20 | 270.20 | 0.41% | 12 |
| Jul 30, 2026 | 263.30 | 269.80 | 264.60 | 269.10 | 269.10 | 2.55% | 1,002 |
| Jul 29, 2026 | 263.30 | 263.40 | 262.00 | 262.40 | 262.40 | 0.08% | 47 |
| Jul 28, 2026 | 263.10 | 263.60 | 260.60 | 262.20 | 262.20 | -0.46% | 3,189 |
| Jul 27, 2026 | 266.10 | 268.40 | 263.40 | 263.40 | 263.40 | -0.75% | 6,846 |
| Jul 24, 2026 | 266.30 | 267.60 | 265.00 | 265.40 | 265.40 | -0.30% | 1,827 |
| Jul 23, 2026 | 269.80 | 269.80 | 265.60 | 266.20 | 266.20 | -1.19% | 4,640 |
| Jul 22, 2026 | 268.80 | 269.40 | 268.80 | 269.40 | 269.40 | 0.60% | 6 |
| Jul 21, 2026 | 267.30 | 269.40 | 267.60 | 267.80 | 267.80 | -0.74% | 5,035 |
| Jul 20, 2026 | 267.30 | 269.80 | 260.20 | 269.80 | 269.80 | 0.75% | 7 |
| Jul 17, 2026 | 270.30 | 275.80 | 267.00 | 267.80 | 267.80 | -1.03% | 18,363 |
| Jul 16, 2026 | 275.50 | 274.80 | 270.20 | 270.60 | 270.60 | -1.53% | 16,819 |
| Jul 15, 2026 | 271.10 | 274.80 | 272.40 | 274.80 | 274.80 | 2.61% | 1,794 |
| Jul 14, 2026 | 267.30 | 267.80 | 266.00 | 267.80 | 267.80 | -0.07% | 681 |
| Jul 13, 2026 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | -0.04% | 527 |
| Jul 10, 2026 | 269.40 | 269.60 | 268.10 | 268.10 | 268.10 | -0.48% | 346 |
| Jul 9, 2026 | 266.90 | 270.40 | 268.80 | 269.40 | 269.40 | 0.82% | 8 |
| Jul 8, 2026 | 273.80 | 273.00 | 266.60 | 267.20 | 267.20 | -2.98% | 218 |
| Jul 7, 2026 | 279.30 | 279.40 | 275.00 | 275.40 | 275.40 | -1.57% | 27 |
| Jul 6, 2026 | 284.00 | 283.00 | 279.20 | 279.80 | 279.80 | -1.69% | 16,204 |
| Jul 3, 2026 | 278.90 | 284.60 | 281.00 | 284.60 | 284.60 | 2.01% | - |
| Jul 2, 2026 | 277.20 | 279.20 | 278.00 | 279.00 | 279.00 | - | 141 |
| Jul 1, 2026 | 285.20 | 286.60 | 279.00 | 279.00 | 279.00 | -2.65% | 136 |
| Jun 30, 2026 | 282.50 | 287.20 | 284.20 | 286.60 | 286.60 | 2.14% | 1,116 |
| Jun 29, 2026 | 285.20 | 284.80 | 280.60 | 280.60 | 280.60 | -1.41% | 6 |
| 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 |