Ackermans & Van Haaren NV (AVHNF)
OTCMKTS · Delayed Price · Currency is USD
311.60
+36.60 (13.31%)
At close: Apr 24, 2026
AVHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 312.35 | 312.35 | 311.60 | 311.60 | 306.25 | 13.31% | 2 |
| Jan 5, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 270.28 | 9.54% | 1 |
| Jul 14, 2025 | 251.06 | 251.06 | 251.06 | 251.06 | 246.75 | 2.18% | 1 |
| May 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 241.49 | 3.00% | 1 |
| Apr 21, 2025 | 242.72 | 242.72 | 242.72 | 242.72 | 234.46 | 15.72% | 5 |
| Mar 11, 2025 | 209.75 | 209.75 | 209.75 | 209.75 | 202.61 | -5.70% | 1 |
| Mar 10, 2025 | 222.43 | 222.43 | 222.43 | 222.43 | 214.86 | 8.27% | 75 |
| Feb 24, 2025 | 205.45 | 205.45 | 205.45 | 205.45 | 198.45 | -1.93% | 1 |
| Jan 8, 2025 | 209.49 | 209.49 | 209.49 | 209.49 | 202.36 | 7.74% | 1 |
| Oct 3, 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 187.82 | 9.39% | 850 |
| Jun 4, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 171.70 | -4.49% | 4 |
| May 15, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 179.76 | 10.61% | 3 |
| Feb 26, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 162.52 | 4.42% | 101 |
| Feb 6, 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 155.64 | -5.50% | 85 |
| Jan 10, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 164.70 | 17.22% | 110 |
| Nov 13, 2023 | 145.45 | 145.45 | 145.45 | 145.45 | 140.50 | -2.33% | 9 |
| Oct 17, 2023 | 148.92 | 148.92 | 148.92 | 148.92 | 143.85 | -11.35% | 500 |
| Jul 27, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 162.28 | 22.63% | 1 |
| Nov 4, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 132.34 | - | 200 |
| Nov 1, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 132.34 | - | 200 |
| Oct 25, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 132.34 | -3.25% | 5 |
| Jul 12, 2022 | 141.51 | 141.61 | 141.51 | 141.61 | 136.79 | -6.79% | 300 |
| Jun 15, 2022 | 151.16 | 151.96 | 151.16 | 151.92 | 146.75 | -24.83% | 301 |
| Jan 19, 2022 | 202.11 | 202.11 | 202.11 | 202.11 | 195.23 | 15.82% | 541 |
| Oct 15, 2021 | 174.50 | 174.50 | 174.50 | 174.50 | 168.56 | -2.97% | 5 |
| Sep 16, 2021 | 179.85 | 179.85 | 179.85 | 179.85 | 173.73 | 9.77% | 1 |
| Apr 8, 2021 | 163.85 | 163.85 | 163.85 | 163.85 | 158.27 | 1.14% | 1 |
| Apr 5, 2021 | 162.00 | 162.00 | 162.00 | 162.00 | 156.48 | 4.52% | 100 |
| Jan 8, 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 149.72 | 16.98% | 1 |
| Oct 20, 2020 | 132.50 | 132.50 | 132.50 | 132.50 | 127.99 | -9.86% | 10 |
| Aug 27, 2020 | 147.00 | 147.00 | 147.00 | 147.00 | 142.00 | -0.88% | 32 |
| Aug 24, 2020 | 148.30 | 148.30 | 148.30 | 148.30 | 143.25 | 14.96% | 1 |
| Aug 3, 2020 | 129.00 | 129.00 | 129.00 | 129.00 | 124.61 | 0.59% | 1 |
| Jul 9, 2020 | 128.25 | 128.25 | 128.25 | 128.25 | 123.88 | -1.01% | 400 |
| Jul 8, 2020 | 129.55 | 129.55 | 129.55 | 129.55 | 125.14 | 1.21% | 6 |
| Jul 1, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 123.64 | -6.57% | 1 |
| Jun 18, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 132.34 | 8.73% | 5 |
| May 12, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 121.71 | 4.48% | 6 |
| Mar 23, 2020 | 120.60 | 120.60 | 120.60 | 120.60 | 116.49 | -11.65% | 194 |
| Mar 10, 2020 | 136.50 | 136.50 | 136.50 | 136.50 | 131.85 | -5.99% | 388 |
| Mar 6, 2020 | 145.20 | 145.20 | 145.20 | 145.20 | 140.26 | -7.22% | 1,000 |
| Nov 18, 2019 | 156.50 | 156.50 | 156.50 | 156.50 | 151.17 | 4.68% | 10 |
| Nov 15, 2019 | 149.50 | 149.50 | 149.50 | 149.50 | 144.41 | -0.55% | 13 |
| Sep 12, 2019 | 150.33 | 150.33 | 150.33 | 150.33 | 145.21 | 7.76% | 16 |
| Aug 16, 2019 | 139.50 | 139.50 | 139.50 | 139.50 | 134.75 | -10.72% | 11 |
| Feb 27, 2019 | 156.25 | 156.25 | 156.25 | 156.25 | 150.93 | 7.76% | 11 |
| Dec 27, 2018 | 145.00 | 145.00 | 145.00 | 145.00 | 140.06 | -14.93% | 110 |
| Sep 7, 2018 | 170.45 | 170.45 | 170.45 | 170.45 | 164.65 | -4.51% | 1,098 |
| Aug 9, 2018 | 178.50 | 178.50 | 178.50 | 178.50 | 172.42 | 1.33% | 21 |