Ackermans & Van Haaren NV (VIE:ACKB)
Austria · Delayed Price · Currency is EUR 268.40
-1.80 (-0.67%)
At close: Apr 2, 2026
VIE:ACKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 268.80 | 269.20 | 268.40 | 268.40 | 268.40 | -0.67% | - |
| Apr 1, 2026 | 267.40 | 270.20 | 267.40 | 270.20 | 270.20 | 2.74% | 39 |
| Mar 31, 2026 | 262.40 | 263.00 | 262.40 | 263.00 | 263.00 | 0.23% | - |
| Mar 30, 2026 | 258.60 | 262.40 | 258.60 | 262.40 | 262.40 | 0.92% | 38 |
| Mar 27, 2026 | 260.80 | 260.80 | 258.40 | 260.00 | 260.00 | -1.66% | - |
| Mar 26, 2026 | 265.20 | 265.20 | 263.20 | 264.40 | 264.40 | -0.90% | - |
| Mar 25, 2026 | 267.00 | 267.60 | 266.80 | 266.80 | 266.80 | 1.68% | - |
| Mar 24, 2026 | 262.80 | 263.60 | 262.40 | 262.40 | 262.40 | -1.06% | - |
| Mar 23, 2026 | 251.80 | 265.20 | 249.60 | 265.20 | 265.20 | 1.92% | - |
| Mar 20, 2026 | 265.80 | 266.00 | 259.60 | 260.20 | 260.20 | -1.36% | 64 |
| Mar 19, 2026 | 268.00 | 268.00 | 263.80 | 263.80 | 263.80 | -2.37% | - |
| Mar 18, 2026 | 270.80 | 270.80 | 270.20 | 270.20 | 270.20 | 0.75% | - |
| Mar 17, 2026 | 268.20 | 268.20 | 266.80 | 268.20 | 268.20 | -0.67% | - |
| Mar 16, 2026 | 265.60 | 270.00 | 265.60 | 270.00 | 270.00 | 0.15% | - |
| Mar 13, 2026 | 267.20 | 270.20 | 267.20 | 269.60 | 269.60 | -0.66% | - |
| Mar 12, 2026 | 272.20 | 272.20 | 270.40 | 271.40 | 271.40 | -1.17% | - |
| Mar 11, 2026 | 274.20 | 274.60 | 273.20 | 274.60 | 274.60 | -0.29% | - |
| Mar 10, 2026 | 274.00 | 277.00 | 274.00 | 275.40 | 275.40 | 3.46% | - |
| Mar 9, 2026 | 266.60 | 270.60 | 266.20 | 266.20 | 266.20 | -2.70% | - |
| Mar 6, 2026 | 280.00 | 280.00 | 273.60 | 273.60 | 273.60 | -2.15% | - |
| Mar 5, 2026 | 278.40 | 281.40 | 278.40 | 279.60 | 279.60 | 0.65% | - |
| Mar 4, 2026 | 273.60 | 278.20 | 273.60 | 277.80 | 277.80 | 1.31% | - |
| 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% | - |