Ackermans & Van Haaren NV (FRA:B3K)
Germany
· Delayed Price · Currency is EUR 227.00
+8.60 (3.94%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.18% | - |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.27% | - |
| Dec 2, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.18% | - |
| Dec 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.18% | - |
| Nov 28, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 0.37% | - |
| Nov 27, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.91% | - |
| Nov 26, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.95% | - |
| Nov 25, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1.13% | - |
| Nov 24, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -3.18% | - |
| Nov 21, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.82% | - |
| Nov 20, 2025 | 219.80 | 219.80 | 218.40 | 218.40 | 218.40 | 0.65% | 2 |
| Nov 19, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.55% | - |
| Nov 18, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -2.76% | - |
| Nov 17, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.71% | - |
| Nov 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.79% | - |
| Nov 13, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 1.06% | - |
| Nov 12, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.99% | - |
| Nov 11, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 4.49% | - |
| Nov 10, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.28% | - |
| Nov 7, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.56% | - |
| Nov 6, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.65% | - |
| Nov 5, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.09% | - |
| Nov 4, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.65% | - |
| Nov 3, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.65% | - |
| Oct 31, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.46% | - |
| Oct 30, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.27% | - |
| Oct 29, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.18% | - |
| Oct 28, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.27% | - |
| Oct 27, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.09% | - |
| Oct 24, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.38% | - |
| Oct 23, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 1.21% | - |
| Oct 22, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.74% | - |
| Oct 21, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.37% | - |
| Oct 20, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - | - |
| Oct 17, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -1.01% | - |
| Oct 16, 2025 | 216.00 | 218.80 | 216.00 | 218.80 | 218.80 | -0.73% | 100 |
| Oct 15, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.01% | - |
| Oct 14, 2025 | 217.20 | 218.20 | 217.20 | 218.20 | 218.20 | -0.09% | 5 |
| Oct 13, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -0.55% | - |
| Oct 10, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.18% | - |
| Oct 9, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -0.09% | - |
| Oct 8, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 1.39% | - |
| Oct 7, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -1.01% | - |
| Oct 6, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.91% | - |
| Oct 3, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -2.48% | - |
| Oct 2, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 0.18% | - |
| Oct 1, 2025 | 219.60 | 225.80 | 219.60 | 225.80 | 225.80 | 4.15% | 2 |
| Sep 30, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -1.36% | - |
| Sep 29, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 0.27% | - |
| Sep 26, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -0.54% | - |
| Sep 25, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -2.13% | - |
| Sep 24, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -1.83% | - |
| Sep 23, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.17% | - |
| Sep 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.09% | - |
| Sep 19, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.17% | - |
| Sep 18, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.26% | - |
| Sep 17, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.20% | - |
| Sep 16, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -0.34% | - |
| Sep 15, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0.34% | - |
| Sep 12, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.22% | - |
| Sep 11, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 0.61% | - |
| Sep 10, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.88% | - |
| Sep 9, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.62% | - |
| Sep 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.90% | - |
| Sep 5, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.81% | - |
| Sep 4, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 1.10% | - |
| Sep 3, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -2.67% | - |
| Sep 2, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 1.44% | - |
| Sep 1, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.54% | - |
| Aug 29, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - | - |
| Aug 28, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.71% | - |
| Aug 27, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.09% | - |
| Aug 26, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.66% | - |
| Aug 25, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.62% | - |
| Aug 22, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Aug 21, 2025 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | -1.22% | 15 |
| Aug 20, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -0.09% | - |
| Aug 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.70% | - |
| Aug 18, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.52% | - |
| Aug 15, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 1.95% | - |
| Aug 14, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.09% | - |
| Aug 13, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 1.08% | - |
| Aug 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.09% | - |
| Aug 11, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -0.09% | - |
| Aug 8, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.91% | - |
| Aug 7, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0.64% | - |
| Aug 6, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.74% | - |
| Aug 5, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.84% | - |
| Aug 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.09% | - |
| Aug 1, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.11% | - |
| Jul 31, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 0.28% | - |
| Jul 30, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1.22% | - |
| Jul 29, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | - |
| Jul 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.04% | - |
| Jul 25, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -1.58% | - |
| Jul 24, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.75% | - |
| Jul 23, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 1.42% | - |
| Jul 22, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.29% | - |
| Jul 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.85% | - |
| Jul 18, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.28% | - |