Ackermans & Van Haaren NV (EBR:ACKB)
Belgium
· Delayed Price · Currency is EUR 275.80
-1.40 (-0.51%)
At close: Mar 5, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 278.00 | 281.80 | 275.60 | 275.80 | 275.80 | -0.51% | 38,831 |
| Mar 4, 2026 | 272.80 | 279.00 | 271.60 | 277.20 | 277.20 | 0.87% | 41,413 |
| Mar 3, 2026 | 280.00 | 280.60 | 269.20 | 274.80 | 274.80 | -2.97% | 70,451 |
| Mar 2, 2026 | 284.20 | 284.20 | 276.20 | 283.20 | 283.20 | -2.55% | 51,367 |
| Feb 27, 2026 | 296.80 | 300.20 | 288.60 | 290.60 | 290.60 | -2.48% | 71,291 |
| Feb 26, 2026 | 293.60 | 298.40 | 292.60 | 298.00 | 298.00 | 1.43% | 43,390 |
| Feb 25, 2026 | 293.00 | 295.60 | 292.20 | 293.80 | 293.80 | 0.41% | 29,643 |
| Feb 24, 2026 | 288.80 | 294.00 | 288.80 | 292.60 | 292.60 | 1.32% | 32,961 |
| Feb 23, 2026 | 289.20 | 289.60 | 286.60 | 288.80 | 288.80 | -0.07% | 36,457 |
| Feb 20, 2026 | 287.40 | 289.00 | 283.80 | 289.00 | 289.00 | 0.56% | 64,455 |
| Feb 19, 2026 | 276.00 | 289.60 | 276.00 | 287.40 | 287.40 | 4.13% | 47,797 |
| Feb 18, 2026 | 275.00 | 277.40 | 273.80 | 276.00 | 276.00 | 0.36% | 23,853 |
| Feb 17, 2026 | 270.00 | 275.00 | 269.40 | 275.00 | 275.00 | 1.63% | 33,188 |
| Feb 16, 2026 | 268.60 | 271.00 | 267.00 | 270.60 | 270.60 | 0.89% | 20,461 |
| Feb 13, 2026 | 267.60 | 268.40 | 265.20 | 268.20 | 268.20 | - | 27,719 |
| Feb 12, 2026 | 267.00 | 272.00 | 266.80 | 268.20 | 268.20 | 0.98% | 32,571 |
| Feb 11, 2026 | 264.60 | 266.40 | 263.80 | 265.60 | 265.60 | 0.68% | 26,360 |
| Feb 10, 2026 | 265.80 | 266.00 | 262.80 | 263.80 | 263.80 | -0.75% | 30,349 |
| Feb 9, 2026 | 264.00 | 266.40 | 261.00 | 265.80 | 265.80 | 1.06% | 30,118 |
| Feb 6, 2026 | 257.00 | 264.80 | 257.00 | 263.00 | 263.00 | 2.33% | 26,020 |
| Feb 5, 2026 | 256.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.86% | 27,439 |
| Feb 4, 2026 | 257.60 | 259.60 | 254.80 | 254.80 | 254.80 | -0.93% | 28,500 |
| Feb 3, 2026 | 253.60 | 257.60 | 253.00 | 257.20 | 257.20 | 2.31% | 21,219 |
| Feb 2, 2026 | 248.60 | 251.60 | 247.80 | 251.40 | 251.40 | 0.64% | 28,736 |
| Jan 30, 2026 | 247.20 | 251.20 | 247.20 | 249.80 | 249.80 | 0.97% | 27,244 |
| Jan 29, 2026 | 247.20 | 249.40 | 246.20 | 247.40 | 247.40 | 0.73% | 26,166 |
| Jan 28, 2026 | 245.40 | 246.40 | 244.40 | 245.60 | 245.60 | 0.49% | 26,397 |
| Jan 27, 2026 | 240.00 | 244.40 | 240.00 | 244.40 | 244.40 | 1.92% | 22,039 |
| Jan 26, 2026 | 239.00 | 242.00 | 238.80 | 239.80 | 239.80 | 0.50% | 21,676 |
| Jan 23, 2026 | 240.00 | 240.00 | 238.00 | 238.60 | 238.60 | -0.58% | 16,217 |
| Jan 22, 2026 | 239.00 | 241.40 | 238.00 | 240.00 | 240.00 | 1.78% | 22,409 |
| Jan 21, 2026 | 236.20 | 237.20 | 234.00 | 235.80 | 235.80 | -0.25% | 25,839 |
| Jan 20, 2026 | 238.00 | 238.00 | 234.00 | 236.40 | 236.40 | -1.01% | 24,009 |
| Jan 19, 2026 | 237.60 | 239.20 | 235.80 | 238.80 | 238.80 | -0.33% | 25,957 |
| Jan 16, 2026 | 241.20 | 242.00 | 239.40 | 239.60 | 239.60 | -0.83% | 25,392 |
| Jan 15, 2026 | 239.00 | 242.40 | 238.40 | 241.60 | 241.60 | 1.09% | 22,085 |
| Jan 14, 2026 | 236.40 | 239.00 | 236.40 | 239.00 | 239.00 | 1.10% | 19,936 |
| Jan 13, 2026 | 238.00 | 238.00 | 233.60 | 236.40 | 236.40 | -0.59% | 25,979 |
| Jan 12, 2026 | 238.00 | 238.60 | 236.00 | 237.80 | 237.80 | 0.17% | 20,470 |
| Jan 9, 2026 | 239.20 | 239.20 | 236.60 | 237.40 | 237.40 | -0.42% | 23,986 |
| Jan 8, 2026 | 239.40 | 239.60 | 238.40 | 238.40 | 238.40 | -0.67% | 21,355 |
| Jan 7, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2.04% | 27,893 |
| Jan 6, 2026 | 238.00 | 238.00 | 234.80 | 235.20 | 235.20 | -0.93% | 20,496 |
| Jan 5, 2026 | 234.80 | 237.40 | 232.80 | 237.40 | 237.40 | 2.06% | 29,008 |
| Jan 2, 2026 | 232.60 | 233.80 | 231.60 | 232.60 | 232.60 | 0.26% | 20,387 |
| Dec 31, 2025 | 231.60 | 232.00 | 231.00 | 232.00 | 232.00 | - | 8,539 |
| Dec 30, 2025 | 230.00 | 232.00 | 229.80 | 232.00 | 232.00 | 0.96% | 17,693 |
| Dec 29, 2025 | 230.60 | 230.60 | 228.60 | 229.80 | 229.80 | -0.35% | 26,438 |
| Dec 24, 2025 | 230.00 | 231.60 | 229.80 | 230.60 | 230.60 | 0.61% | 15,904 |
| Dec 23, 2025 | 231.00 | 231.00 | 228.60 | 229.20 | 229.20 | -0.95% | 18,903 |
| Dec 22, 2025 | 231.00 | 231.40 | 228.80 | 231.40 | 231.40 | 0.78% | 30,546 |
| Dec 19, 2025 | 229.00 | 230.80 | 228.80 | 229.60 | 229.60 | 0.09% | 56,661 |
| Dec 18, 2025 | 228.20 | 229.60 | 228.00 | 229.40 | 229.40 | 0.53% | 33,708 |
| Dec 17, 2025 | 231.60 | 231.60 | 228.00 | 228.20 | 228.20 | -1.47% | 40,322 |
| Dec 16, 2025 | 229.80 | 233.00 | 229.40 | 231.60 | 231.60 | -0.09% | 34,207 |
| Dec 15, 2025 | 229.20 | 232.40 | 228.60 | 231.80 | 231.80 | 1.67% | 29,023 |
| Dec 12, 2025 | 229.60 | 231.20 | 228.00 | 228.00 | 228.00 | - | 23,460 |
| Dec 11, 2025 | 228.00 | 229.40 | 227.80 | 228.00 | 228.00 | 0.35% | 20,512 |
| Dec 10, 2025 | 230.40 | 230.40 | 227.20 | 227.20 | 227.20 | -1.82% | 18,032 |
| Dec 9, 2025 | 230.00 | 231.80 | 229.80 | 231.40 | 231.40 | 0.26% | 31,404 |
| Dec 8, 2025 | 229.20 | 232.00 | 229.20 | 230.80 | 230.80 | 0.87% | 26,588 |
| 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 |