Ackermans & Van Haaren NV (VIE:ACKB)
Austria
· Delayed Price · Currency is EUR 273.60
-6.00 (-2.15%)
At close: Mar 6, 2026
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 280.00 | 280.00 | 273.60 | 273.60 | 273.60 | -2.15% | - |
| Mar 5, 2026 | 278.40 | 281.40 | 278.40 | 279.60 | 279.60 | 0.65% | - |
| Mar 4, 2026 | 273.60 | 278.20 | 273.60 | 277.80 | 277.80 | 1.31% | - |
| Mar 3, 2026 | 276.00 | 276.00 | 272.80 | 274.20 | 274.20 | -2.14% | - |
| Mar 2, 2026 | 280.20 | 281.40 | 280.20 | 280.20 | 280.20 | -4.76% | - |
| Feb 27, 2026 | 295.60 | 298.20 | 294.20 | 294.20 | 294.20 | -1.08% | - |
| Feb 26, 2026 | 294.60 | 297.80 | 294.60 | 297.40 | 297.40 | 1.09% | - |
| Feb 25, 2026 | 294.40 | 294.80 | 294.20 | 294.20 | 294.20 | 0.62% | - |
| Feb 24, 2026 | 289.40 | 293.00 | 289.40 | 292.40 | 292.40 | 1.18% | - |
| Feb 23, 2026 | 289.00 | 289.00 | 288.20 | 289.00 | 289.00 | 1.26% | - |
| Feb 20, 2026 | 285.80 | 285.80 | 284.80 | 285.40 | 285.40 | -0.28% | - |
| Feb 19, 2026 | 279.60 | 286.20 | 279.60 | 286.20 | 286.20 | 4.07% | - |
| Feb 18, 2026 | 274.60 | 276.00 | 274.60 | 275.00 | 275.00 | 1.25% | - |
| Feb 17, 2026 | 270.80 | 273.40 | 270.80 | 271.60 | 271.60 | 0.59% | - |
| Feb 16, 2026 | 268.40 | 270.40 | 268.40 | 270.00 | 270.00 | 1.20% | - |
| Feb 13, 2026 | 267.20 | 267.20 | 266.60 | 266.80 | 266.80 | -0.22% | - |
| Feb 12, 2026 | 269.40 | 271.20 | 267.40 | 267.40 | 267.40 | 0.60% | - |
| Feb 11, 2026 | 264.80 | 265.80 | 264.40 | 265.80 | 265.80 | 0.91% | - |
| Feb 10, 2026 | 264.80 | 265.00 | 263.40 | 263.40 | 263.40 | -0.15% | - |
| Feb 9, 2026 | 263.40 | 263.80 | 262.40 | 263.80 | 263.80 | 0.15% | - |
| Feb 6, 2026 | 259.20 | 263.40 | 259.20 | 263.40 | 263.40 | 3.38% | - |
| Feb 5, 2026 | 255.80 | 256.20 | 254.80 | 254.80 | 254.80 | -1.70% | - |
| Feb 4, 2026 | 258.20 | 259.20 | 256.60 | 259.20 | 259.20 | 1.25% | - |
| Feb 3, 2026 | 253.20 | 256.20 | 253.20 | 256.00 | 256.00 | 1.83% | - |
| Feb 2, 2026 | 247.80 | 251.40 | 247.80 | 251.40 | 251.40 | 0.48% | - |
| Jan 30, 2026 | 247.80 | 250.20 | 247.80 | 250.20 | 250.20 | 0.40% | - |
| Jan 29, 2026 | 247.20 | 249.20 | 246.80 | 249.20 | 249.20 | 1.38% | - |
| Jan 28, 2026 | 245.40 | 245.80 | 244.80 | 245.80 | 245.80 | 0.74% | - |
| Jan 27, 2026 | 241.20 | 244.00 | 241.20 | 244.00 | 244.00 | 1.16% | - |
| Jan 26, 2026 | 239.40 | 241.20 | 239.20 | 241.20 | 241.20 | 0.84% | - |
| Jan 23, 2026 | 239.40 | 239.40 | 239.20 | 239.20 | 239.20 | -0.83% | - |
| Jan 22, 2026 | 239.20 | 241.20 | 239.20 | 241.20 | 241.20 | 1.77% | - |
| Jan 21, 2026 | 236.00 | 237.00 | 234.20 | 237.00 | 237.00 | 0.68% | - |
| Jan 20, 2026 | 237.20 | 237.20 | 234.40 | 235.40 | 235.40 | -1.59% | - |
| Jan 19, 2026 | 236.80 | 239.20 | 236.80 | 239.20 | 239.20 | -0.75% | - |
| Jan 16, 2026 | 241.40 | 241.40 | 241.00 | 241.00 | 241.00 | - | - |
| Jan 15, 2026 | 238.80 | 241.00 | 238.80 | 241.00 | 241.00 | 1.43% | - |
| Jan 14, 2026 | 236.80 | 238.20 | 236.80 | 237.60 | 237.60 | 0.68% | - |
| Jan 13, 2026 | 237.60 | 237.60 | 233.80 | 236.00 | 236.00 | -0.42% | - |
| Jan 12, 2026 | 238.20 | 238.20 | 236.40 | 237.00 | 237.00 | 0.08% | - |
| Jan 9, 2026 | 239.00 | 239.00 | 236.80 | 236.80 | 236.80 | -1.09% | - |
| Jan 8, 2026 | 239.60 | 239.60 | 239.00 | 239.40 | 239.40 | 0.67% | - |
| Jan 7, 2026 | 237.00 | 238.20 | 237.00 | 237.80 | 237.80 | 0.59% | - |
| Jan 6, 2026 | 237.60 | 237.60 | 235.60 | 236.40 | 236.40 | 0.85% | - |
| Jan 5, 2026 | 235.20 | 235.20 | 233.40 | 234.40 | 234.40 | 0.43% | - |
| Jan 2, 2026 | 232.80 | 233.40 | 232.60 | 233.40 | 233.40 | 0.86% | - |
| Dec 30, 2025 | 230.20 | 231.40 | 230.20 | 231.40 | 231.40 | 0.70% | - |
| Dec 29, 2025 | 230.60 | 230.60 | 228.80 | 229.80 | 229.80 | 0.26% | - |
| Dec 23, 2025 | 230.60 | 230.60 | 229.00 | 229.20 | 229.20 | -0.43% | - |
| Dec 22, 2025 | 230.60 | 230.60 | 229.60 | 230.20 | 230.20 | 0.44% | - |
| Dec 19, 2025 | 229.60 | 230.00 | 229.20 | 229.20 | 229.20 | 0.26% | - |
| Dec 18, 2025 | 228.60 | 229.20 | 228.60 | 228.60 | 228.60 | -0.09% | - |
| Dec 17, 2025 | 231.20 | 231.20 | 228.80 | 228.80 | 228.80 | -1.72% | - |
| Dec 16, 2025 | 231.00 | 232.80 | 231.00 | 232.80 | 232.80 | 0.69% | - |
| Dec 15, 2025 | 229.40 | 231.40 | 229.40 | 231.20 | 231.20 | 0.35% | - |
| Dec 12, 2025 | 229.80 | 230.80 | 229.80 | 230.40 | 230.40 | 0.96% | - |
| Dec 11, 2025 | 228.40 | 229.20 | 228.20 | 228.20 | 228.20 | - | - |
| Dec 10, 2025 | 228.80 | 228.80 | 228.00 | 228.20 | 228.20 | -1.21% | - |
| Dec 9, 2025 | 228.60 | 231.20 | 228.60 | 231.00 | 231.00 | 0.09% | - |
| Dec 8, 2025 | 230.60 | 231.40 | 230.60 | 230.80 | 230.80 | 0.52% | - |
| Dec 5, 2025 | 226.00 | 229.80 | 226.00 | 229.60 | 229.60 | 1.41% | - |
| Dec 4, 2025 | 226.20 | 227.40 | 226.20 | 226.40 | 226.40 | 4.52% | 39 |
| Dec 3, 2025 | 216.80 | 217.00 | 216.60 | 216.60 | 216.60 | -0.73% | - |
| Dec 2, 2025 | 219.80 | 219.80 | 218.20 | 218.20 | 218.20 | 0.18% | - |
| Dec 1, 2025 | 220.00 | 220.00 | 216.60 | 217.80 | 217.80 | -1.00% | - |
| Nov 28, 2025 | 219.40 | 220.00 | 219.00 | 220.00 | 220.00 | 0.27% | - |
| Nov 27, 2025 | 219.20 | 219.40 | 218.40 | 219.40 | 219.40 | 0.37% | - |
| Nov 26, 2025 | 218.80 | 219.00 | 218.60 | 218.60 | 218.60 | 0.28% | - |
| Nov 25, 2025 | 215.40 | 218.00 | 215.20 | 218.00 | 218.00 | 1.21% | - |
| Nov 24, 2025 | 216.40 | 216.40 | 215.40 | 215.40 | 215.40 | 0.84% | - |
| Nov 21, 2025 | 215.60 | 215.60 | 213.60 | 213.60 | 213.60 | -2.38% | - |
| Nov 20, 2025 | 219.40 | 219.40 | 218.20 | 218.80 | 218.80 | 0.46% | - |
| Nov 19, 2025 | 218.00 | 218.00 | 216.40 | 217.80 | 217.80 | 0.37% | - |
| Nov 18, 2025 | 219.60 | 219.60 | 217.00 | 217.00 | 217.00 | -2.16% | - |
| Nov 17, 2025 | 224.80 | 224.80 | 221.80 | 221.80 | 221.80 | -0.81% | - |
| Nov 14, 2025 | 226.60 | 226.60 | 223.40 | 223.60 | 223.60 | -1.67% | - |
| Nov 13, 2025 | 228.00 | 228.20 | 227.40 | 227.40 | 227.40 | 0.80% | - |
| Nov 12, 2025 | 226.00 | 226.20 | 225.60 | 225.60 | 225.60 | 0.45% | - |
| Nov 11, 2025 | 223.00 | 224.80 | 223.00 | 224.60 | 224.60 | 0.81% | - |
| Nov 10, 2025 | 220.00 | 222.80 | 220.00 | 222.80 | 222.80 | 6.30% | - |
| Nov 7, 2025 | 215.00 | 215.00 | 209.60 | 209.60 | 209.60 | -2.15% | - |
| Nov 6, 2025 | 214.60 | 214.60 | 213.20 | 214.20 | 214.20 | -0.56% | - |
| Nov 5, 2025 | 215.40 | 215.40 | 214.40 | 215.40 | 215.40 | 0.09% | - |
| Nov 4, 2025 | 214.40 | 215.20 | 213.60 | 215.20 | 215.20 | -0.37% | - |
| Nov 3, 2025 | 216.60 | 216.60 | 215.20 | 216.00 | 216.00 | - | - |
| Oct 31, 2025 | 217.80 | 217.80 | 216.00 | 216.00 | 216.00 | -1.19% | - |
| Oct 30, 2025 | 219.40 | 219.40 | 218.00 | 218.60 | 218.60 | -0.18% | - |
| Oct 29, 2025 | 219.80 | 219.80 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 28, 2025 | 219.20 | 219.20 | 218.60 | 219.00 | 219.00 | -0.09% | - |
| Oct 27, 2025 | 218.40 | 219.20 | 218.00 | 219.20 | 219.20 | 0.92% | - |
| Oct 24, 2025 | 218.80 | 218.80 | 215.80 | 217.20 | 217.20 | -0.64% | - |
| Oct 23, 2025 | 217.60 | 218.60 | 216.60 | 218.60 | 218.60 | 0.83% | - |
| Oct 22, 2025 | 216.00 | 216.80 | 215.80 | 216.80 | 216.80 | 0.93% | - |
| Oct 21, 2025 | 216.00 | 216.00 | 214.20 | 214.80 | 214.80 | -0.65% | - |
| Oct 20, 2025 | 217.00 | 217.00 | 215.60 | 216.20 | 216.20 | -0.37% | - |
| Oct 17, 2025 | 216.80 | 217.00 | 215.00 | 217.00 | 217.00 | 0.28% | - |
| Oct 16, 2025 | 216.00 | 217.80 | 216.00 | 216.40 | 216.40 | -0.64% | - |
| Oct 15, 2025 | 219.80 | 219.80 | 217.80 | 217.80 | 217.80 | - | - |
| Oct 14, 2025 | 217.40 | 217.80 | 216.20 | 217.80 | 217.80 | 0.55% | - |
| Oct 13, 2025 | 218.80 | 218.80 | 216.60 | 216.60 | 216.60 | -1.28% | - |