Ackermans & Van Haaren NV (VIE:ACKB)
Austria · Delayed Price · Currency is EUR 270.00
-1.60 (-0.59%)
At close: Aug 6, 2026
VIE:ACKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 268.20 | 268.20 | 266.00 | 267.20 | 267.20 | -1.04% | - |
| Aug 6, 2026 | 270.60 | 270.60 | 270.00 | 270.00 | 270.00 | -0.59% | - |
| Aug 5, 2026 | 272.20 | 272.20 | 271.20 | 271.60 | 271.60 | -0.37% | - |
| Aug 4, 2026 | 273.40 | 273.40 | 271.20 | 272.60 | 272.60 | 1.19% | - |
| Aug 3, 2026 | 273.20 | 273.20 | 269.40 | 269.40 | 269.40 | -0.81% | - |
| Jul 31, 2026 | 271.60 | 273.00 | 271.60 | 271.60 | 271.60 | 0.82% | - |
| Jul 30, 2026 | 267.20 | 269.40 | 267.20 | 269.40 | 269.40 | 2.51% | - |
| Jul 29, 2026 | 262.20 | 262.80 | 262.20 | 262.80 | 262.80 | 0.61% | - |
| Jul 28, 2026 | 264.00 | 264.00 | 261.20 | 261.20 | 261.20 | -1.58% | - |
| Jul 27, 2026 | 268.60 | 268.60 | 263.80 | 265.40 | 265.40 | -0.15% | - |
| Jul 24, 2026 | 267.20 | 267.20 | 265.80 | 265.80 | 265.80 | -0.30% | - |
| Jul 23, 2026 | 269.80 | 269.80 | 265.40 | 266.60 | 266.60 | -1.04% | - |
| Jul 22, 2026 | 268.60 | 270.40 | 268.60 | 269.40 | 269.40 | 0.22% | - |
| Jul 21, 2026 | 268.60 | 269.60 | 268.40 | 268.80 | 268.80 | 0.83% | - |
| Jul 20, 2026 | 267.60 | 269.20 | 266.60 | 266.60 | 266.60 | -0.67% | - |
| Jul 17, 2026 | 271.20 | 271.20 | 267.60 | 268.40 | 268.40 | -0.74% | - |
| Jul 16, 2026 | 274.40 | 274.40 | 270.40 | 270.40 | 270.40 | -1.46% | - |
| Jul 15, 2026 | 273.60 | 275.40 | 273.60 | 274.40 | 274.40 | 2.08% | - |
| Jul 14, 2026 | 266.00 | 269.00 | 265.80 | 268.80 | 268.80 | 0.45% | - |
| Jul 13, 2026 | 266.60 | 267.60 | 266.60 | 267.60 | 267.60 | -0.22% | - |
| Jul 10, 2026 | 269.40 | 269.40 | 268.00 | 268.20 | 268.20 | -0.52% | - |
| Jul 9, 2026 | 269.40 | 270.60 | 268.80 | 269.60 | 269.60 | 0.90% | - |
| Jul 8, 2026 | 272.40 | 272.40 | 267.00 | 267.20 | 267.20 | -2.98% | - |
| Jul 7, 2026 | 278.80 | 278.80 | 275.40 | 275.40 | 275.40 | -1.57% | - |
| Jul 6, 2026 | 281.20 | 281.20 | 279.20 | 279.80 | 279.80 | -1.55% | - |
| Jul 3, 2026 | 281.80 | 284.60 | 281.80 | 284.20 | 284.20 | 1.50% | - |
| Jul 2, 2026 | 278.60 | 280.00 | 278.20 | 280.00 | 280.00 | -0.07% | - |
| Jul 1, 2026 | 284.60 | 284.60 | 280.20 | 280.20 | 280.20 | -2.16% | - |
| Jun 30, 2026 | 283.20 | 287.00 | 283.20 | 286.40 | 286.40 | 1.56% | - |
| Jun 29, 2026 | 283.80 | 283.80 | 280.80 | 282.00 | 282.00 | -1.12% | - |
| Jun 26, 2026 | 286.00 | 286.00 | 285.00 | 285.20 | 285.20 | -0.77% | - |
| Jun 25, 2026 | 287.20 | 288.00 | 285.60 | 287.40 | 287.40 | 0.42% | - |
| Jun 24, 2026 | 286.00 | 287.20 | 285.40 | 286.20 | 286.20 | -0.90% | - |
| Jun 23, 2026 | 287.20 | 288.80 | 286.80 | 288.80 | 288.80 | -0.28% | - |
| Jun 22, 2026 | 285.80 | 289.60 | 285.80 | 289.60 | 289.60 | 0.70% | - |
| Jun 19, 2026 | 286.20 | 287.60 | 285.40 | 287.60 | 287.60 | -0.42% | - |
| Jun 18, 2026 | 289.20 | 289.80 | 286.80 | 288.80 | 288.80 | 0.63% | - |
| Jun 17, 2026 | 284.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.77% | - |
| Jun 16, 2026 | 283.40 | 284.80 | 283.00 | 284.80 | 284.80 | 0.35% | - |
| Jun 15, 2026 | 286.20 | 286.20 | 283.80 | 283.80 | 283.80 | 1.36% | - |
| Jun 12, 2026 | 274.40 | 280.00 | 274.40 | 280.00 | 280.00 | 3.93% | - |
| Jun 11, 2026 | 266.20 | 269.40 | 266.20 | 269.40 | 269.40 | 0.90% | - |
| Jun 10, 2026 | 264.20 | 267.00 | 264.20 | 267.00 | 267.00 | 1.37% | - |
| Jun 9, 2026 | 266.40 | 267.40 | 263.40 | 263.40 | 263.40 | -1.27% | - |
| Jun 8, 2026 | 264.00 | 266.80 | 264.00 | 266.80 | 266.80 | -0.37% | - |
| Jun 5, 2026 | 265.40 | 269.20 | 265.40 | 267.80 | 267.80 | 1.75% | - |
| Jun 4, 2026 | 262.60 | 263.60 | 262.60 | 263.20 | 263.20 | 0.46% | - |
| Jun 3, 2026 | 262.00 | 263.00 | 261.20 | 262.00 | 262.00 | 0.08% | - |
| Jun 2, 2026 | 267.40 | 267.40 | 261.40 | 261.80 | 261.80 | -1.80% | - |
| Jun 1, 2026 | 270.60 | 271.40 | 266.40 | 266.60 | 266.60 | -1.84% | - |