Ackermans & Van Haaren NV (VIE:ACKB)
Austria · Delayed Price · Currency is EUR 266.60
-5.00 (-1.84%)
At close: Jun 1, 2026
VIE:ACKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 270.60 | 271.40 | 266.40 | 266.60 | 266.60 | -1.84% | - |
| May 29, 2026 | 269.40 | 271.60 | 269.40 | 271.60 | 271.60 | 1.04% | - |
| May 28, 2026 | 270.60 | 270.60 | 268.20 | 268.80 | 268.80 | -1.68% | - |
| May 27, 2026 | 277.20 | 277.20 | 276.40 | 276.60 | 273.38 | -0.65% | - |
| May 26, 2026 | 280.00 | 280.00 | 278.40 | 278.40 | 275.16 | -0.50% | - |
| May 25, 2026 | 277.40 | 279.80 | 277.40 | 279.80 | 276.54 | 2.04% | - |
| May 22, 2026 | 273.20 | 275.00 | 273.20 | 274.20 | 271.01 | 1.41% | - |
| May 21, 2026 | 275.00 | 275.00 | 266.60 | 270.40 | 267.25 | -2.17% | - |
| May 20, 2026 | 278.40 | 278.80 | 276.40 | 276.40 | 273.18 | -1.36% | - |
| May 19, 2026 | 283.00 | 283.00 | 280.20 | 280.20 | 276.94 | -0.99% | - |
| May 18, 2026 | 277.80 | 286.80 | 277.80 | 283.00 | 279.71 | 1.36% | - |
| May 15, 2026 | 283.40 | 283.40 | 279.20 | 279.20 | 275.95 | -2.04% | - |
| May 14, 2026 | 286.00 | 286.00 | 284.00 | 285.00 | 281.68 | 0.42% | - |
| May 13, 2026 | 286.80 | 286.80 | 283.80 | 283.80 | 280.50 | -0.98% | - |
| May 12, 2026 | 287.40 | 288.20 | 286.60 | 286.60 | 283.26 | -1.31% | - |
| May 11, 2026 | 288.20 | 290.60 | 288.20 | 290.40 | 287.02 | 0.14% | - |
| May 8, 2026 | 290.80 | 291.00 | 290.00 | 290.00 | 286.62 | -2.03% | - |
| May 7, 2026 | 296.00 | 296.60 | 295.80 | 296.00 | 292.55 | 0.75% | - |
| May 6, 2026 | 295.20 | 295.20 | 293.80 | 293.80 | 290.38 | 1.87% | - |
| May 5, 2026 | 282.40 | 288.40 | 282.40 | 288.40 | 285.04 | 2.63% | - |
| May 4, 2026 | 282.20 | 282.20 | 280.20 | 281.00 | 277.73 | 0.43% | - |
| Apr 30, 2026 | 274.40 | 279.80 | 274.40 | 279.80 | 276.54 | 1.82% | - |
| Apr 29, 2026 | 275.60 | 275.60 | 273.80 | 274.80 | 271.60 | -0.43% | - |
| Apr 28, 2026 | 275.40 | 276.60 | 275.40 | 276.00 | 272.79 | 0.36% | - |
| Apr 27, 2026 | 276.40 | 276.40 | 275.00 | 275.00 | 271.80 | -0.43% | - |
| Apr 24, 2026 | 276.40 | 276.40 | 275.20 | 276.20 | 272.98 | -0.43% | - |
| Apr 23, 2026 | 276.00 | 277.40 | 275.00 | 277.40 | 274.17 | -0.43% | - |
| Apr 22, 2026 | 280.60 | 280.60 | 278.60 | 278.60 | 275.36 | -0.57% | - |
| Apr 21, 2026 | 282.60 | 282.60 | 280.20 | 280.20 | 276.94 | -1.06% | - |
| Apr 20, 2026 | 283.80 | 283.80 | 282.40 | 283.20 | 279.90 | -0.42% | - |
| Apr 17, 2026 | 277.40 | 284.40 | 277.40 | 284.40 | 281.09 | 1.64% | - |
| Apr 16, 2026 | 281.00 | 281.40 | 279.80 | 279.80 | 276.54 | -0.64% | - |
| Apr 15, 2026 | 283.80 | 283.80 | 281.60 | 281.60 | 278.32 | -0.85% | - |
| Apr 14, 2026 | 282.20 | 284.00 | 282.20 | 284.00 | 280.69 | 1.57% | - |
| Apr 13, 2026 | 279.80 | 279.80 | 278.80 | 279.60 | 276.35 | -1.41% | - |
| Apr 10, 2026 | 281.80 | 284.80 | 281.20 | 283.60 | 280.30 | 0.71% | - |
| Apr 9, 2026 | 283.40 | 283.40 | 281.00 | 281.60 | 278.32 | 0.21% | - |
| Apr 8, 2026 | 278.40 | 281.00 | 278.40 | 281.00 | 277.73 | 2.55% | - |
| Apr 7, 2026 | 273.80 | 274.60 | 273.80 | 274.00 | 270.81 | 2.09% | - |
| Apr 2, 2026 | 268.80 | 269.20 | 268.40 | 268.40 | 265.28 | -0.67% | - |
| Apr 1, 2026 | 267.40 | 270.20 | 267.40 | 270.20 | 267.05 | 2.74% | 39 |
| Mar 31, 2026 | 262.40 | 263.00 | 262.40 | 263.00 | 259.94 | 0.23% | - |
| Mar 30, 2026 | 258.60 | 262.40 | 258.60 | 262.40 | 259.35 | 0.92% | 38 |
| Mar 27, 2026 | 260.80 | 260.80 | 258.40 | 260.00 | 256.97 | -1.66% | - |
| Mar 26, 2026 | 265.20 | 265.20 | 263.20 | 264.40 | 261.32 | -0.90% | - |
| Mar 25, 2026 | 267.00 | 267.60 | 266.80 | 266.80 | 263.69 | 1.68% | - |
| Mar 24, 2026 | 262.80 | 263.60 | 262.40 | 262.40 | 259.35 | -1.06% | - |
| Mar 23, 2026 | 251.80 | 265.20 | 249.60 | 265.20 | 262.11 | 1.92% | - |
| Mar 20, 2026 | 265.80 | 266.00 | 259.60 | 260.20 | 257.17 | -1.36% | 64 |
| Mar 19, 2026 | 268.00 | 268.00 | 263.80 | 263.80 | 260.73 | -2.37% | - |