Ackermans & Van Haaren NV (VIE:ACKB)
Austria · Delayed Price · Currency is EUR 277.60
+3.40 (1.24%)
Last updated: Mar 4, 2026, 1:00 PM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 276.00 | 276.00 | 272.80 | 274.20 | 274.20 | -2.14% | - |
| Mar 2, 2026 | 280.20 | 281.40 | 280.20 | 280.20 | 280.20 | -4.76% | - |
| Feb 27, 2026 | 295.60 | 298.20 | 294.20 | 294.20 | 294.20 | -1.08% | - |
| Feb 26, 2026 | 294.60 | 297.80 | 294.60 | 297.40 | 297.40 | 1.09% | - |
| Feb 25, 2026 | 294.40 | 294.80 | 294.20 | 294.20 | 294.20 | 0.62% | - |
| Feb 24, 2026 | 289.40 | 293.00 | 289.40 | 292.40 | 292.40 | 1.18% | - |
| Feb 23, 2026 | 289.00 | 289.00 | 288.20 | 289.00 | 289.00 | 1.26% | - |
| Feb 20, 2026 | 285.80 | 285.80 | 284.80 | 285.40 | 285.40 | -0.28% | - |
| Feb 19, 2026 | 279.60 | 286.20 | 279.60 | 286.20 | 286.20 | 4.07% | - |
| Feb 18, 2026 | 274.60 | 276.00 | 274.60 | 275.00 | 275.00 | 1.25% | - |
| Feb 17, 2026 | 270.80 | 273.40 | 270.80 | 271.60 | 271.60 | 0.59% | - |
| Feb 16, 2026 | 268.40 | 270.40 | 268.40 | 270.00 | 270.00 | 1.20% | - |
| Feb 13, 2026 | 267.20 | 267.20 | 266.60 | 266.80 | 266.80 | -0.22% | - |
| Feb 12, 2026 | 269.40 | 271.20 | 267.40 | 267.40 | 267.40 | 0.60% | - |
| Feb 11, 2026 | 264.80 | 265.80 | 264.40 | 265.80 | 265.80 | 0.91% | - |
| Feb 10, 2026 | 264.80 | 265.00 | 263.40 | 263.40 | 263.40 | -0.15% | - |
| Feb 9, 2026 | 263.40 | 263.80 | 262.40 | 263.80 | 263.80 | 0.15% | - |
| Feb 6, 2026 | 259.20 | 263.40 | 259.20 | 263.40 | 263.40 | 3.38% | - |
| Feb 5, 2026 | 255.80 | 256.20 | 254.80 | 254.80 | 254.80 | -1.70% | - |
| Feb 4, 2026 | 258.20 | 259.20 | 256.60 | 259.20 | 259.20 | 1.25% | - |
| 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% | - |