Ackermans & Van Haaren NV (VIE:ACKB)
Austria · Delayed Price · Currency is EUR 249.20
+3.40 (1.38%)
Last updated: Jan 29, 2026, 3:30 PM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 253.20 | 256.20 | 253.20 | 256.00 | 256.00 | 1.83% | - |
| Feb 2, 2026 | 247.80 | 251.40 | 247.80 | 251.40 | 251.40 | 0.48% | - |
| Jan 30, 2026 | 247.80 | 250.20 | 247.80 | 250.20 | 250.20 | 0.40% | - |
| Jan 29, 2026 | 247.20 | 249.20 | 246.80 | 249.20 | 249.20 | 1.38% | - |
| Jan 28, 2026 | 245.40 | 245.80 | 244.80 | 245.80 | 245.80 | 0.74% | - |
| Jan 27, 2026 | 241.20 | 244.00 | 241.20 | 244.00 | 244.00 | 1.16% | - |
| Jan 26, 2026 | 239.40 | 241.20 | 239.20 | 241.20 | 241.20 | 0.84% | - |
| Jan 23, 2026 | 239.40 | 239.40 | 239.20 | 239.20 | 239.20 | -0.83% | - |
| Jan 22, 2026 | 239.20 | 241.20 | 239.20 | 241.20 | 241.20 | 1.77% | - |
| Jan 21, 2026 | 236.00 | 237.00 | 234.20 | 237.00 | 237.00 | 0.68% | - |
| Jan 20, 2026 | 237.20 | 237.20 | 234.40 | 235.40 | 235.40 | -1.59% | - |
| Jan 19, 2026 | 236.80 | 239.20 | 236.80 | 239.20 | 239.20 | -0.75% | - |
| Jan 16, 2026 | 241.40 | 241.40 | 241.00 | 241.00 | 241.00 | - | - |
| Jan 15, 2026 | 238.80 | 241.00 | 238.80 | 241.00 | 241.00 | 1.43% | - |
| Jan 14, 2026 | 236.80 | 238.20 | 236.80 | 237.60 | 237.60 | 0.68% | - |
| Jan 13, 2026 | 237.60 | 237.60 | 233.80 | 236.00 | 236.00 | -0.42% | - |
| Jan 12, 2026 | 238.20 | 238.20 | 236.40 | 237.00 | 237.00 | 0.08% | - |
| Jan 9, 2026 | 239.00 | 239.00 | 236.80 | 236.80 | 236.80 | -1.09% | - |
| Jan 8, 2026 | 239.60 | 239.60 | 239.00 | 239.40 | 239.40 | 0.67% | - |
| Jan 7, 2026 | 237.00 | 238.20 | 237.00 | 237.80 | 237.80 | 0.59% | - |
| Jan 6, 2026 | 237.60 | 237.60 | 235.60 | 236.40 | 236.40 | 0.85% | - |
| Jan 5, 2026 | 235.20 | 235.20 | 233.40 | 234.40 | 234.40 | 0.43% | - |
| Jan 2, 2026 | 232.80 | 233.40 | 232.60 | 233.40 | 233.40 | 0.86% | - |
| Dec 30, 2025 | 230.20 | 231.40 | 230.20 | 231.40 | 231.40 | 0.70% | - |
| Dec 29, 2025 | 230.60 | 230.60 | 228.80 | 229.80 | 229.80 | 0.26% | - |
| Dec 23, 2025 | 230.60 | 230.60 | 229.00 | 229.20 | 229.20 | -0.43% | - |
| Dec 22, 2025 | 230.60 | 230.60 | 229.60 | 230.20 | 230.20 | 0.44% | - |
| Dec 19, 2025 | 229.60 | 230.00 | 229.20 | 229.20 | 229.20 | 0.26% | - |
| Dec 18, 2025 | 228.60 | 229.20 | 228.60 | 228.60 | 228.60 | -0.09% | - |
| Dec 17, 2025 | 231.20 | 231.20 | 228.80 | 228.80 | 228.80 | -1.72% | - |
| Dec 16, 2025 | 231.00 | 232.80 | 231.00 | 232.80 | 232.80 | 0.69% | - |
| Dec 15, 2025 | 229.40 | 231.40 | 229.40 | 231.20 | 231.20 | 0.35% | - |
| Dec 12, 2025 | 229.80 | 230.80 | 229.80 | 230.40 | 230.40 | 0.96% | - |
| Dec 11, 2025 | 228.40 | 229.20 | 228.20 | 228.20 | 228.20 | - | - |
| Dec 10, 2025 | 228.80 | 228.80 | 228.00 | 228.20 | 228.20 | -1.21% | - |
| Dec 9, 2025 | 228.60 | 231.20 | 228.60 | 231.00 | 231.00 | 0.09% | - |
| Dec 8, 2025 | 230.60 | 231.40 | 230.60 | 230.80 | 230.80 | 0.52% | - |
| Dec 5, 2025 | 226.00 | 229.80 | 226.00 | 229.60 | 229.60 | 1.41% | - |
| Dec 4, 2025 | 226.20 | 227.40 | 226.20 | 226.40 | 226.40 | 4.52% | 39 |
| Dec 3, 2025 | 216.80 | 217.00 | 216.60 | 216.60 | 216.60 | -0.73% | - |
| Dec 2, 2025 | 219.80 | 219.80 | 218.20 | 218.20 | 218.20 | 0.18% | - |
| Dec 1, 2025 | 220.00 | 220.00 | 216.60 | 217.80 | 217.80 | -1.00% | - |
| Nov 28, 2025 | 219.40 | 220.00 | 219.00 | 220.00 | 220.00 | 0.27% | - |
| Nov 27, 2025 | 219.20 | 219.40 | 218.40 | 219.40 | 219.40 | 0.37% | - |
| Nov 26, 2025 | 218.80 | 219.00 | 218.60 | 218.60 | 218.60 | 0.28% | - |
| Nov 25, 2025 | 215.40 | 218.00 | 215.20 | 218.00 | 218.00 | 1.21% | - |
| Nov 24, 2025 | 216.40 | 216.40 | 215.40 | 215.40 | 215.40 | 0.84% | - |
| Nov 21, 2025 | 215.60 | 215.60 | 213.60 | 213.60 | 213.60 | -2.38% | - |
| Nov 20, 2025 | 219.40 | 219.40 | 218.20 | 218.80 | 218.80 | 0.46% | - |
| Nov 19, 2025 | 218.00 | 218.00 | 216.40 | 217.80 | 217.80 | 0.37% | - |