Ackermans & Van Haaren NV (EBR:ACKB)
Belgium
· Delayed Price · Currency is EUR 228.80
+1.80 (0.79%)
At close: Dec 5, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.40 | 231.80 | 224.80 | 228.80 | 228.80 | 0.79% | 40,952 |
| Dec 4, 2025 | 219.80 | 227.80 | 218.80 | 227.00 | 227.00 | 4.90% | 41,780 |
| Dec 3, 2025 | 217.60 | 217.80 | 215.60 | 216.40 | 216.40 | -0.73% | 21,730 |
| Dec 2, 2025 | 219.60 | 220.00 | 217.40 | 218.00 | 218.00 | -0.37% | 19,398 |
| Dec 1, 2025 | 220.40 | 220.40 | 216.20 | 218.80 | 218.80 | -0.73% | 29,070 |
| Nov 28, 2025 | 219.00 | 220.60 | 218.80 | 220.40 | 220.40 | 0.73% | 21,362 |
| Nov 27, 2025 | 219.20 | 220.00 | 218.00 | 218.80 | 218.80 | 0.18% | 22,380 |
| Nov 26, 2025 | 219.20 | 219.20 | 217.40 | 218.40 | 218.40 | -0.18% | 25,560 |
| Nov 25, 2025 | 215.60 | 219.20 | 214.80 | 218.80 | 218.80 | 1.20% | 32,529 |
| Nov 24, 2025 | 214.00 | 216.80 | 214.00 | 216.20 | 216.20 | 1.69% | 31,697 |
| Nov 21, 2025 | 216.00 | 216.60 | 211.40 | 212.60 | 212.60 | -2.30% | 35,536 |
| Nov 20, 2025 | 219.00 | 220.00 | 217.60 | 217.60 | 217.60 | 0.37% | 20,248 |
| Nov 19, 2025 | 217.00 | 219.00 | 214.80 | 216.80 | 216.80 | -0.28% | 26,268 |
| Nov 18, 2025 | 220.00 | 220.00 | 216.00 | 217.40 | 217.40 | -2.07% | 21,573 |
| Nov 17, 2025 | 224.80 | 225.40 | 221.20 | 222.00 | 222.00 | -1.25% | 20,685 |
| Nov 14, 2025 | 227.00 | 227.00 | 222.80 | 224.80 | 224.80 | -0.97% | 26,823 |
| Nov 13, 2025 | 227.40 | 229.00 | 226.60 | 227.00 | 227.00 | -0.35% | 24,880 |
| Nov 12, 2025 | 225.40 | 227.80 | 224.80 | 227.80 | 227.80 | 1.24% | 39,441 |
| Nov 11, 2025 | 224.00 | 225.40 | 222.60 | 225.00 | 225.00 | 0.99% | 32,984 |
| Nov 10, 2025 | 215.00 | 223.40 | 214.60 | 222.80 | 222.80 | 5.89% | 37,103 |
| Nov 7, 2025 | 214.20 | 214.80 | 208.20 | 210.40 | 210.40 | -1.77% | 38,238 |
| Nov 6, 2025 | 215.20 | 215.20 | 212.80 | 214.20 | 214.20 | -0.74% | 25,477 |
| Nov 5, 2025 | 215.60 | 215.80 | 213.80 | 215.80 | 215.80 | -0.09% | 26,897 |
| Nov 4, 2025 | 215.60 | 216.00 | 212.80 | 216.00 | 216.00 | -0.37% | 26,135 |
| Nov 3, 2025 | 216.00 | 216.80 | 214.80 | 216.80 | 216.80 | 0.37% | 22,294 |
| Oct 31, 2025 | 217.60 | 218.00 | 215.60 | 216.00 | 216.00 | -0.83% | 22,754 |
| Oct 30, 2025 | 218.80 | 219.80 | 217.60 | 217.80 | 217.80 | -0.27% | 22,733 |
| Oct 29, 2025 | 219.40 | 219.80 | 218.20 | 218.40 | 218.40 | -0.27% | 21,732 |
| Oct 28, 2025 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.27% | 25,762 |
| Oct 27, 2025 | 219.00 | 219.80 | 217.20 | 219.60 | 219.60 | 0.27% | 19,257 |
| Oct 24, 2025 | 219.60 | 219.60 | 215.40 | 219.00 | 219.00 | - | 23,805 |
| Oct 23, 2025 | 216.60 | 219.00 | 216.00 | 219.00 | 219.00 | 0.92% | 21,643 |
| Oct 22, 2025 | 216.00 | 217.60 | 215.40 | 217.00 | 217.00 | 0.74% | 21,956 |
| Oct 21, 2025 | 216.80 | 216.80 | 213.80 | 215.40 | 215.40 | -0.37% | 24,224 |
| Oct 20, 2025 | 216.60 | 217.00 | 215.40 | 216.20 | 216.20 | 0.28% | 18,263 |
| Oct 17, 2025 | 216.80 | 217.60 | 214.80 | 215.60 | 215.60 | -1.10% | 21,196 |
| Oct 16, 2025 | 216.40 | 218.20 | 215.20 | 218.00 | 218.00 | 0.65% | 21,169 |
| Oct 15, 2025 | 219.00 | 219.80 | 216.40 | 216.60 | 216.60 | -0.82% | 25,519 |
| Oct 14, 2025 | 216.40 | 218.40 | 216.20 | 218.40 | 218.40 | 0.18% | 24,512 |
| Oct 13, 2025 | 218.20 | 219.80 | 216.40 | 218.00 | 218.00 | - | 20,993 |
| Oct 10, 2025 | 219.20 | 220.00 | 218.00 | 218.00 | 218.00 | -0.73% | 30,840 |
| Oct 9, 2025 | 220.00 | 221.40 | 219.60 | 219.60 | 219.60 | 0.09% | 21,462 |
| Oct 8, 2025 | 219.40 | 220.40 | 218.60 | 219.40 | 219.40 | - | 20,900 |
| Oct 7, 2025 | 217.40 | 221.40 | 216.60 | 219.40 | 219.40 | 1.11% | 28,645 |
| Oct 6, 2025 | 219.00 | 219.00 | 215.60 | 217.00 | 217.00 | -0.73% | 21,468 |
| Oct 3, 2025 | 221.60 | 222.60 | 217.80 | 218.60 | 218.60 | -0.91% | 25,443 |
| Oct 2, 2025 | 225.80 | 226.40 | 219.40 | 220.60 | 220.60 | -2.04% | 29,294 |
| Oct 1, 2025 | 222.00 | 226.60 | 221.80 | 225.20 | 225.20 | 3.30% | 37,123 |
| Sep 30, 2025 | 217.40 | 218.20 | 214.80 | 218.00 | 218.00 | 0.28% | 27,658 |
| Sep 29, 2025 | 220.00 | 220.20 | 217.40 | 217.40 | 217.40 | -0.91% | 17,098 |
| Sep 26, 2025 | 219.40 | 220.60 | 218.80 | 219.40 | 219.40 | 0.18% | 21,580 |
| Sep 25, 2025 | 220.00 | 220.20 | 217.20 | 219.00 | 219.00 | -0.82% | 30,021 |
| Sep 24, 2025 | 225.40 | 226.00 | 220.80 | 220.80 | 220.80 | -2.21% | 23,025 |
| Sep 23, 2025 | 230.20 | 230.60 | 225.80 | 225.80 | 225.80 | -1.66% | 20,773 |
| Sep 22, 2025 | 229.40 | 230.40 | 228.00 | 229.60 | 229.60 | 0.09% | 20,536 |
| Sep 19, 2025 | 229.20 | 230.80 | 228.60 | 229.40 | 229.40 | 0.17% | 65,169 |
| Sep 18, 2025 | 229.80 | 231.00 | 228.60 | 229.00 | 229.00 | -0.09% | 21,716 |
| Sep 17, 2025 | 229.60 | 230.60 | 228.60 | 229.20 | 229.20 | -0.17% | 31,373 |
| Sep 16, 2025 | 233.00 | 233.00 | 229.00 | 229.60 | 229.60 | -1.29% | 27,471 |
| Sep 15, 2025 | 233.40 | 234.60 | 231.40 | 232.60 | 232.60 | -0.26% | 21,359 |
| Sep 12, 2025 | 232.40 | 233.40 | 232.40 | 233.20 | 233.20 | 0.34% | 29,536 |
| Sep 11, 2025 | 231.00 | 232.60 | 229.80 | 232.40 | 232.40 | 0.96% | 22,155 |
| Sep 10, 2025 | 228.60 | 230.80 | 228.40 | 230.20 | 230.20 | 0.96% | 22,398 |
| Sep 9, 2025 | 227.00 | 228.00 | 226.60 | 228.00 | 228.00 | 0.44% | 22,758 |
| Sep 8, 2025 | 226.20 | 227.20 | 225.40 | 227.00 | 227.00 | 1.16% | 21,416 |
| Sep 5, 2025 | 224.00 | 225.20 | 223.40 | 224.40 | 224.40 | 0.90% | 19,291 |
| Sep 4, 2025 | 220.80 | 223.20 | 220.80 | 222.40 | 222.40 | 0.45% | 16,600 |
| Sep 3, 2025 | 219.40 | 222.00 | 219.20 | 221.40 | 221.40 | 1.28% | 27,449 |
| Sep 2, 2025 | 225.80 | 225.80 | 218.60 | 218.60 | 218.60 | -3.02% | 26,068 |
| Sep 1, 2025 | 222.40 | 226.80 | 222.40 | 225.40 | 225.40 | 1.71% | 18,157 |
| Aug 29, 2025 | 226.00 | 231.00 | 218.60 | 221.60 | 221.60 | -0.72% | 40,273 |
| Aug 28, 2025 | 223.60 | 224.40 | 221.80 | 223.20 | 223.20 | - | 21,564 |
| Aug 27, 2025 | 224.00 | 224.60 | 222.40 | 223.20 | 223.20 | -0.53% | 16,187 |
| Aug 26, 2025 | 225.00 | 225.00 | 222.40 | 224.40 | 224.40 | -0.44% | 33,807 |
| Aug 25, 2025 | 228.80 | 228.80 | 225.20 | 225.40 | 225.40 | -1.57% | 11,914 |
| Aug 22, 2025 | 227.80 | 229.40 | 227.00 | 229.00 | 229.00 | 0.53% | 14,852 |
| Aug 21, 2025 | 229.00 | 229.00 | 226.60 | 227.80 | 227.80 | -0.26% | 14,837 |
| Aug 20, 2025 | 230.80 | 231.00 | 228.00 | 228.40 | 228.40 | -1.04% | 15,743 |
| Aug 19, 2025 | 230.80 | 232.80 | 230.40 | 230.80 | 230.80 | 0.26% | 18,030 |
| Aug 18, 2025 | 228.80 | 230.20 | 227.40 | 230.20 | 230.20 | 0.61% | 20,680 |
| Aug 15, 2025 | 230.00 | 231.40 | 228.20 | 228.80 | 228.80 | - | 19,328 |
| Aug 14, 2025 | 225.40 | 228.80 | 224.80 | 228.80 | 228.80 | 1.51% | 20,260 |
| Aug 13, 2025 | 226.40 | 227.40 | 224.60 | 225.40 | 225.40 | 0.18% | 23,877 |
| Aug 12, 2025 | 223.60 | 225.80 | 223.20 | 225.00 | 225.00 | 1.17% | 23,871 |
| Aug 11, 2025 | 221.80 | 222.60 | 221.20 | 222.40 | 222.40 | 0.91% | 15,732 |
| Aug 8, 2025 | 219.80 | 221.40 | 219.40 | 220.40 | 220.40 | 0.09% | 21,311 |
| Aug 7, 2025 | 218.20 | 221.40 | 218.00 | 220.20 | 220.20 | 1.01% | 24,560 |
| Aug 6, 2025 | 217.60 | 218.60 | 217.60 | 218.00 | 218.00 | 0.55% | 26,643 |
| Aug 5, 2025 | 216.80 | 217.80 | 215.60 | 216.80 | 216.80 | 0.46% | 25,459 |
| Aug 4, 2025 | 213.80 | 217.80 | 213.40 | 215.80 | 215.80 | 1.51% | 25,861 |
| Aug 1, 2025 | 214.00 | 215.00 | 212.40 | 212.60 | 212.60 | -1.30% | 22,643 |
| Jul 31, 2025 | 216.00 | 216.60 | 215.20 | 215.40 | 215.40 | -0.09% | 33,296 |
| Jul 30, 2025 | 215.80 | 216.20 | 215.20 | 215.60 | 215.60 | -0.09% | 19,403 |
| Jul 29, 2025 | 212.80 | 215.80 | 212.80 | 215.80 | 215.80 | 1.51% | 22,814 |
| Jul 28, 2025 | 213.60 | 214.20 | 211.80 | 212.60 | 212.60 | 0.57% | 16,421 |
| Jul 25, 2025 | 212.00 | 212.00 | 210.40 | 211.40 | 211.40 | -0.38% | 17,053 |
| Jul 24, 2025 | 214.40 | 214.40 | 211.80 | 212.20 | 212.20 | -0.38% | 20,442 |
| Jul 23, 2025 | 213.20 | 213.60 | 211.80 | 213.00 | 213.00 | 0.66% | 19,912 |
| Jul 22, 2025 | 211.80 | 212.40 | 210.80 | 211.60 | 211.60 | -0.09% | 20,559 |
| Jul 21, 2025 | 211.00 | 212.00 | 210.80 | 211.80 | 211.80 | 0.57% | 21,319 |