Ackermans & Van Haaren NV (VIE:ACKB)
Austria
· Delayed Price · Currency is EUR 226.40
+9.80 (4.52%)
At close: Dec 4, 2025
Ackermans & Van Haaren NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 219.40 | 219.40 | 219.00 | 219.40 | 219.40 | -0.72% | - |
| Oct 9, 2025 | 220.60 | 221.00 | 220.60 | 221.00 | 221.00 | 0.45% | - |
| Oct 8, 2025 | 219.80 | 220.00 | 219.80 | 220.00 | 220.00 | 0.27% | - |
| Oct 7, 2025 | 218.00 | 219.60 | 217.60 | 219.40 | 219.40 | 1.01% | - |
| Oct 6, 2025 | 218.60 | 218.60 | 216.60 | 217.20 | 217.20 | -0.73% | - |
| Oct 3, 2025 | 222.20 | 222.20 | 218.80 | 218.80 | 218.80 | -0.64% | - |
| Oct 2, 2025 | 225.60 | 225.60 | 220.20 | 220.20 | 220.20 | -2.74% | - |
| Oct 1, 2025 | 223.80 | 226.40 | 223.80 | 226.40 | 226.40 | 3.95% | - |
| Sep 30, 2025 | 217.60 | 217.80 | 215.80 | 217.80 | 217.80 | 0.09% | - |
| Sep 29, 2025 | 220.40 | 220.40 | 217.60 | 217.60 | 217.60 | -1.09% | - |
| Sep 26, 2025 | 220.20 | 220.20 | 219.00 | 220.00 | 220.00 | 0.18% | - |
| Sep 25, 2025 | 219.00 | 219.60 | 218.00 | 219.60 | 219.60 | -1.17% | - |
| Sep 24, 2025 | 225.20 | 225.20 | 222.20 | 222.20 | 222.20 | -2.11% | - |
| Sep 23, 2025 | 230.60 | 230.60 | 227.00 | 227.00 | 227.00 | -1.39% | - |
| Sep 22, 2025 | 229.20 | 230.40 | 228.80 | 230.20 | 230.20 | 0.26% | - |
| Sep 19, 2025 | 227.80 | 230.40 | 227.80 | 229.60 | 229.60 | 0.26% | - |
| Sep 18, 2025 | 229.80 | 230.60 | 228.80 | 229.00 | 229.00 | -0.61% | - |
| Sep 17, 2025 | 229.80 | 230.40 | 229.40 | 230.40 | 230.40 | 0.09% | - |
| Sep 16, 2025 | 232.60 | 232.60 | 230.20 | 230.20 | 230.20 | -0.95% | - |
| Sep 15, 2025 | 233.40 | 234.20 | 232.40 | 232.40 | 232.40 | -0.09% | - |
| Sep 12, 2025 | 232.80 | 233.40 | 232.60 | 232.60 | 232.60 | 0.17% | - |
| Sep 11, 2025 | 231.40 | 232.20 | 231.40 | 232.20 | 232.20 | 0.96% | - |
| Sep 10, 2025 | 228.80 | 230.00 | 228.80 | 230.00 | 230.00 | 1.14% | - |
| Sep 9, 2025 | 227.60 | 227.60 | 227.00 | 227.40 | 227.40 | 0.26% | - |
| Sep 8, 2025 | 226.20 | 227.00 | 226.20 | 226.80 | 226.80 | 0.80% | - |
| Sep 5, 2025 | 224.20 | 225.00 | 223.80 | 225.00 | 225.00 | 0.90% | - |
| Sep 4, 2025 | 221.40 | 223.00 | 221.40 | 223.00 | 223.00 | 1.09% | - |
| Sep 3, 2025 | 220.60 | 221.80 | 220.60 | 220.60 | 220.60 | 0.64% | - |
| Sep 2, 2025 | 225.80 | 225.80 | 219.20 | 219.20 | 219.20 | -2.66% | - |
| Sep 1, 2025 | 224.40 | 225.60 | 224.40 | 225.20 | 225.20 | 1.44% | - |
| Aug 29, 2025 | 226.40 | 227.40 | 219.00 | 222.00 | 222.00 | -0.54% | 114 |
| Aug 28, 2025 | 224.40 | 224.40 | 222.00 | 223.20 | 223.20 | 0.36% | - |
| Aug 27, 2025 | 224.60 | 224.60 | 222.40 | 222.40 | 222.40 | -0.54% | - |
| Aug 26, 2025 | 223.00 | 223.60 | 223.00 | 223.60 | 223.60 | -1.41% | - |
| Aug 25, 2025 | 228.40 | 228.40 | 226.80 | 226.80 | 226.80 | -0.61% | - |
| Aug 22, 2025 | 228.00 | 228.20 | 227.40 | 228.20 | 228.20 | 0.35% | - |
| Aug 21, 2025 | 228.80 | 228.80 | 227.00 | 227.40 | 227.40 | -0.44% | - |
| Aug 20, 2025 | 230.80 | 230.80 | 228.40 | 228.40 | 228.40 | -1.13% | - |
| Aug 19, 2025 | 231.40 | 232.60 | 231.00 | 231.00 | 231.00 | 0.70% | - |
| Aug 18, 2025 | 228.20 | 229.40 | 228.00 | 229.40 | 229.40 | 0.09% | - |
| Aug 15, 2025 | 230.20 | 232.40 | 229.20 | 229.20 | 229.20 | 0.61% | 38 |
| Aug 14, 2025 | 225.60 | 227.80 | 225.60 | 227.80 | 227.80 | 0.80% | - |
| Aug 13, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 0.18% | - |
| Aug 12, 2025 | 224.20 | 225.60 | 224.00 | 225.60 | 225.60 | 1.81% | - |
| Aug 11, 2025 | 222.20 | 222.20 | 221.40 | 221.60 | 221.60 | 0.54% | - |
| Aug 8, 2025 | 220.00 | 220.60 | 220.00 | 220.40 | 220.40 | 0.36% | - |
| Aug 7, 2025 | 218.80 | 221.00 | 218.80 | 219.60 | 219.60 | 0.55% | - |
| Aug 6, 2025 | 217.40 | 218.40 | 217.40 | 218.40 | 218.40 | 0.65% | - |
| Aug 5, 2025 | 216.80 | 217.40 | 216.80 | 217.00 | 217.00 | -0.37% | - |
| Aug 4, 2025 | 214.20 | 217.80 | 214.20 | 217.80 | 217.80 | 1.87% | - |
| Aug 1, 2025 | 213.80 | 214.40 | 213.80 | 213.80 | 213.80 | -1.02% | - |
| Jul 31, 2025 | 215.80 | 216.20 | 215.80 | 216.00 | 216.00 | - | - |
| Jul 30, 2025 | 215.60 | 216.00 | 215.60 | 216.00 | 216.00 | 0.47% | - |
| Jul 29, 2025 | 213.20 | 215.20 | 213.20 | 215.00 | 215.00 | 1.32% | - |
| Jul 28, 2025 | 213.20 | 213.20 | 212.20 | 212.20 | 212.20 | 0.76% | - |
| Jul 25, 2025 | 211.80 | 211.80 | 210.60 | 210.60 | 210.60 | -0.66% | - |
| Jul 24, 2025 | 213.80 | 213.80 | 212.00 | 212.00 | 212.00 | 0.09% | - |
| Jul 23, 2025 | 212.80 | 213.20 | 211.80 | 211.80 | 211.80 | -0.09% | - |
| Jul 22, 2025 | 212.20 | 212.20 | 211.20 | 212.00 | 212.00 | 0.19% | - |
| Jul 21, 2025 | 211.80 | 211.80 | 211.60 | 211.60 | 211.60 | 0.86% | - |