Skip to main content
Ackermans & Van Haaren NV (EBR:ACKB)
Belgium flag Belgium · Delayed Price · Currency is EUR
276.20
+3.00 (1.10%)
Apr 28, 2026, 5:35 PM CET

Ackermans & Van Haaren NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026275.00277.20274.60275.30-0.77%8,889
Apr 27, 2026276.00277.00272.80273.20273.20-0.73%23,705
Apr 24, 2026276.80278.40274.60275.20275.20-0.72%44,803
Apr 23, 2026276.00278.40274.60277.20277.200.29%24,784
Apr 22, 2026280.00281.20276.00276.40276.40-1.00%24,836
Apr 21, 2026281.20283.00278.00279.20279.20-0.64%27,482
Apr 20, 2026284.00284.00280.00281.00281.00-1.47%30,512
Apr 17, 2026277.80286.00275.80285.20285.202.66%35,882
Apr 16, 2026280.40282.00277.00277.80277.80-0.50%28,470
Apr 15, 2026283.80283.80279.20279.20279.20-1.69%28,338
Apr 14, 2026282.00284.60281.80284.00284.001.14%25,063
Apr 13, 2026280.20280.80278.40280.80280.80-0.64%33,217
Apr 10, 2026283.40285.00280.80282.60282.60-0.28%41,035
Apr 9, 2026282.40283.80280.00283.40283.400.35%31,801
Apr 8, 2026277.00282.60276.00282.40282.404.59%44,950
Apr 7, 2026272.40275.40270.00270.00270.00-0.81%36,919
Apr 2, 2026269.80272.20267.60272.20272.200.37%37,793
Apr 1, 2026268.20271.20265.60271.20271.203.27%40,667
Mar 31, 2026261.00264.00260.40262.60262.600.77%43,075
Mar 30, 2026259.60262.80258.20260.60260.600.08%48,401
Mar 27, 2026262.00262.00256.80260.40260.40-0.61%40,561
Mar 26, 2026265.40265.40262.00262.00262.00-1.43%37,511
Mar 25, 2026266.20268.00265.20265.80265.801.37%40,829
Mar 24, 2026260.80264.60260.80262.20262.200.46%37,757
Mar 23, 2026251.80266.80248.40261.00261.001.48%59,661
Mar 20, 2026265.00266.40257.20257.20257.20-2.35%165,128
Mar 19, 2026269.80269.80262.60263.40263.40-3.16%44,306
Mar 18, 2026270.00272.40268.00272.00272.002.03%69,468
Mar 17, 2026267.40269.00266.20266.60266.60-0.37%33,531
Mar 16, 2026267.40271.40265.60267.60267.60-0.15%25,489
Mar 13, 2026268.60271.20266.20268.00268.00-0.89%34,284
Mar 12, 2026272.20273.20268.40270.40270.40-1.17%39,779
Mar 11, 2026274.00275.20272.00273.60273.60-0.22%42,835
Mar 10, 2026272.00277.60272.00274.20274.202.85%46,669
Mar 9, 2026270.20271.80264.00266.60266.60-3.27%60,268
Mar 6, 2026278.00281.00272.60275.60275.60-0.07%47,348
Mar 5, 2026278.00281.80275.60275.80275.80-0.51%38,831
Mar 4, 2026272.80279.00271.60277.20277.200.87%41,413
Mar 3, 2026280.00280.60269.20274.80274.80-2.97%70,451
Mar 2, 2026284.20284.20276.20283.20283.20-2.55%51,367
Feb 27, 2026296.80300.20288.60290.60290.60-2.48%71,291
Feb 26, 2026293.60298.40292.60298.00298.001.43%43,390
Feb 25, 2026293.00295.60292.20293.80293.800.41%29,643
Feb 24, 2026288.80294.00288.80292.60292.601.32%32,961
Feb 23, 2026289.20289.60286.60288.80288.80-0.07%36,457
Feb 20, 2026287.40289.00283.80289.00289.000.56%64,455
Feb 19, 2026276.00289.60276.00287.40287.404.13%47,797
Feb 18, 2026275.00277.40273.80276.00276.000.36%23,853
Feb 17, 2026270.00275.00269.40275.00275.001.63%33,188
Feb 16, 2026268.60271.00267.00270.60270.600.89%20,461
Feb 13, 2026267.60268.40265.20268.20268.20-27,719
Feb 12, 2026267.00272.00266.80268.20268.200.98%32,571
Feb 11, 2026264.60266.40263.80265.60265.600.68%26,360
Feb 10, 2026265.80266.00262.80263.80263.80-0.75%30,349
Feb 9, 2026264.00266.40261.00265.80265.801.06%30,118
Feb 6, 2026257.00264.80257.00263.00263.002.33%26,020
Feb 5, 2026256.00257.00254.00257.00257.000.86%27,439
Feb 4, 2026257.60259.60254.80254.80254.80-0.93%28,500
Feb 3, 2026253.60257.60253.00257.20257.202.31%21,219
Feb 2, 2026248.60251.60247.80251.40251.400.64%28,736
Jan 30, 2026247.20251.20247.20249.80249.800.97%27,244
Jan 29, 2026247.20249.40246.20247.40247.400.73%26,166
Jan 28, 2026245.40246.40244.40245.60245.600.49%26,397
Jan 27, 2026240.00244.40240.00244.40244.401.92%22,039
Jan 26, 2026239.00242.00238.80239.80239.800.50%21,676
Jan 23, 2026240.00240.00238.00238.60238.60-0.58%16,217
Jan 22, 2026239.00241.40238.00240.00240.001.78%22,409
Jan 21, 2026236.20237.20234.00235.80235.80-0.25%25,839
Jan 20, 2026238.00238.00234.00236.40236.40-1.01%24,009
Jan 19, 2026237.60239.20235.80238.80238.80-0.33%25,957
Jan 16, 2026241.20242.00239.40239.60239.60-0.83%25,392
Jan 15, 2026239.00242.40238.40241.60241.601.09%22,085
Jan 14, 2026236.40239.00236.40239.00239.001.10%19,936
Jan 13, 2026238.00238.00233.60236.40236.40-0.59%25,979
Jan 12, 2026238.00238.60236.00237.80237.800.17%20,470
Jan 9, 2026239.20239.20236.60237.40237.40-0.42%23,986
Jan 8, 2026239.40239.60238.40238.40238.40-0.67%21,355
Jan 7, 2026237.00240.00237.00240.00240.002.04%27,893
Jan 6, 2026238.00238.00234.80235.20235.20-0.93%20,496
Jan 5, 2026234.80237.40232.80237.40237.402.06%29,008
Jan 2, 2026232.60233.80231.60232.60232.600.26%20,387
Dec 31, 2025231.60232.00231.00232.00232.00-8,539
Dec 30, 2025230.00232.00229.80232.00232.000.96%17,693
Dec 29, 2025230.60230.60228.60229.80229.80-0.35%26,438
Dec 24, 2025230.00231.60229.80230.60230.600.61%15,904
Dec 23, 2025231.00231.00228.60229.20229.20-0.95%18,903
Dec 22, 2025231.00231.40228.80231.40231.400.78%30,546
Dec 19, 2025229.00230.80228.80229.60229.600.09%56,661
Dec 18, 2025228.20229.60228.00229.40229.400.53%33,708
Dec 17, 2025231.60231.60228.00228.20228.20-1.47%40,322
Dec 16, 2025229.80233.00229.40231.60231.60-0.09%34,207
Dec 15, 2025229.20232.40228.60231.80231.801.67%29,023
Dec 12, 2025229.60231.20228.00228.00228.00-23,460
Dec 11, 2025228.00229.40227.80228.00228.000.35%20,512
Dec 10, 2025230.40230.40227.20227.20227.20-1.82%18,032
Dec 9, 2025230.00231.80229.80231.40231.400.26%31,404
Dec 8, 2025229.20232.00229.20230.80230.800.87%26,588
Dec 5, 2025227.40231.80224.80228.80228.800.79%40,952
Dec 4, 2025219.80227.80218.80227.00227.004.90%41,780
Dec 3, 2025217.60217.80215.60216.40216.40-0.73%21,730