Ackermans & van Haaren NV ACKB
EURONEXT · Belgium · Industrial Services
€262.40-2.20 (-0.83%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €262.60 | -0.76% | €262.40 | €262.60 | €259.80 | 16.98K |
| 2026-09-30 | €264.60 | -1.19% | €268.00 | €269.40 | €264.20 | 23.61K |
| 2026-09-29 | €267.80 | -0.74% | €269.60 | €270.80 | €266.80 | 28.86K |
| 2026-09-28 | €269.80 | -0.07% | €270.20 | €273.00 | €269.80 | 22.11K |
| 2026-09-25 | €270.00 | +0.37% | €270.20 | €272.40 | €268.80 | 20.69K |
| 2026-09-24 | €269.00 | -0.52% | €269.60 | €271.20 | €268.00 | 20.40K |
| 2026-09-23 | €270.40 | -0.73% | €272.80 | €273.00 | €268.20 | 32.03K |
| 2026-09-22 | €272.40 | -0.80% | €274.40 | €276.80 | €272.40 | 31.05K |
| 2026-09-21 | €274.60 | +1.18% | €273.20 | €277.00 | €272.80 | 18.23K |
| 2026-09-18 | €271.40 | -0.95% | €274.00 | €274.00 | €271.20 | 82.08K |
| 2026-09-17 | €274.00 | +0.29% | €273.40 | €276.40 | €273.40 | 21.60K |
| 2026-09-16 | €273.20 | +1.41% | €270.20 | €274.60 | €270.20 | 23.71K |
| 2026-09-15 | €269.40 | +0.60% | €266.40 | €270.60 | €264.60 | 26.62K |
| 2026-09-14 | €267.80 | -1.54% | €270.20 | €270.20 | €267.60 | 23.39K |
| 2026-09-11 | €272.00 | +1.42% | €268.80 | €273.20 | €268.80 | 21.93K |
| 2026-09-10 | €268.20 | -0.52% | €268.80 | €270.00 | €266.40 | 24.93K |
| 2026-09-09 | €269.60 | -2.18% | €274.40 | €275.40 | €268.00 | 28.40K |
| 2026-09-08 | €275.60 | +0.29% | €272.60 | €275.60 | €271.80 | 24.08K |
| 2026-09-07 | €274.80 | -2.07% | €276.60 | €277.20 | €274.20 | 33.80K |
| 2026-09-04 | €280.60 | +2.93% | €275.40 | €281.40 | €274.00 | 34.18K |
| 2026-09-03 | €272.60 | +1.72% | €267.40 | €273.00 | €266.00 | 36.63K |
| 2026-09-02 | €268.00 | -1.40% | €271.00 | €272.60 | €268.00 | 25.86K |
| 2026-09-01 | €271.80 | -0.59% | €273.00 | €273.20 | €268.80 | 26.34K |
| 2026-08-31 | €273.40 | -2.08% | €276.00 | €276.60 | €268.60 | 46.65K |
| 2026-08-28 | €279.20 | +8.22% | €272.00 | €280.80 | €272.00 | 63.54K |
| 2026-08-27 | €258.00 | -1.68% | €262.60 | €262.60 | €257.40 | 27.94K |
| 2026-08-26 | €262.40 | +1.86% | €260.00 | €264.60 | €260.00 | 34.14K |
| 2026-08-25 | €257.60 | +0.16% | €257.80 | €259.60 | €257.00 | 25.08K |
| 2026-08-24 | €257.20 | -0.08% | €257.60 | €259.40 | €257.00 | 23.24K |
| 2026-08-21 | €257.40 | +0.08% | €257.20 | €259.80 | €256.00 | 42.01K |
| 2026-08-20 | €257.20 | -1.00% | €259.60 | €259.80 | €257.00 | 20.35K |
| 2026-08-19 | €259.80 | -0.23% | €260.00 | €261.60 | €259.00 | 26.27K |
| 2026-08-18 | €260.40 | -0.61% | €261.00 | €262.20 | €259.40 | 35.93K |
| 2026-08-17 | €262.00 | -0.83% | €264.60 | €265.40 | €261.40 | 22.62K |
| 2026-08-14 | €264.20 | +0.30% | €263.60 | €264.80 | €262.20 | 24.89K |
| 2026-08-13 | €263.40 | -0.23% | €264.40 | €265.00 | €263.40 | 24.40K |
| 2026-08-12 | €264.00 | 0.00% | €265.00 | €267.00 | €263.20 | 20.45K |
| 2026-08-11 | €264.00 | -0.60% | €265.40 | €266.00 | €263.60 | 18.95K |
| 2026-08-10 | €265.60 | +0.30% | €264.60 | €266.20 | €263.40 | 22.18K |
| 2026-08-07 | €264.80 | -1.19% | €268.00 | €268.00 | €264.60 | 27.42K |
| 2026-08-06 | €268.00 | -0.81% | €270.20 | €271.40 | €268.00 | 24.60K |
| 2026-08-05 | €270.20 | -0.15% | €271.80 | €272.40 | €270.20 | 18.99K |
| 2026-08-04 | €270.60 | +0.15% | €272.00 | €273.40 | €270.60 | 21.91K |
| 2026-08-03 | €270.20 | +0.37% | €271.20 | €273.20 | €268.80 | 21.81K |
| 2026-07-31 | €269.20 | -0.30% | €271.00 | €273.40 | €269.00 | 35.19K |
| 2026-07-30 | €270.00 | +2.51% | €263.20 | €270.00 | €263.20 | 26.67K |
| 2026-07-29 | €263.40 | +0.08% | €262.20 | €263.60 | €261.40 | 30.78K |
| 2026-07-28 | €263.20 | +0.08% | €263.40 | €264.40 | €260.40 | 32.50K |
| 2026-07-27 | €263.00 | -1.05% | €267.40 | €268.20 | €262.80 | 32.32K |
| 2026-07-24 | €265.80 | -0.08% | €266.00 | €267.80 | €265.00 | 24.54K |
| 2026-07-23 | €266.00 | -1.41% | €269.80 | €269.80 | €265.20 | 22.93K |
| 2026-07-22 | €269.80 | +0.45% | €268.40 | €271.00 | €267.20 | 23.94K |
| 2026-07-21 | €268.60 | +0.37% | €267.80 | €270.40 | €267.40 | 26.27K |
| 2026-07-20 | €267.60 | -0.22% | €267.40 | €270.40 | €266.60 | 23.73K |
| 2026-07-17 | €268.20 | -1.03% | €270.40 | €271.20 | €266.80 | 27.01K |
| 2026-07-16 | €271.00 | -0.95% | €274.20 | €275.40 | €269.40 | 23.53K |
| 2026-07-15 | €273.60 | +1.79% | €272.60 | €275.60 | €272.40 | 33.49K |
| 2026-07-14 | €268.80 | +0.45% | €266.00 | €269.60 | €265.20 | 23.93K |
| 2026-07-13 | €267.60 | -0.15% | €266.40 | €268.40 | €264.60 | 20.31K |
| 2026-07-10 | €268.00 | -0.52% | €269.40 | €269.60 | €266.60 | 17.13K |
| 2026-07-09 | €269.40 | +1.05% | €269.20 | €270.80 | €268.20 | 23.86K |
| 2026-07-08 | €266.60 | -2.70% | €272.00 | €272.80 | €266.50 | 23.40K |
| 2026-07-07 | €274.00 | -1.86% | €279.20 | €279.40 | €274.00 | 20.26K |
| 2026-07-06 | €279.20 | -1.41% | €283.00 | €283.00 | €278.60 | 24.52K |
| 2026-07-03 | €283.20 | +0.93% | €280.60 | €284.80 | €280.20 | 15.89K |
| 2026-07-02 | €280.60 | +0.65% | €278.60 | €281.20 | €277.00 | 26.83K |
| 2026-07-01 | €278.80 | -2.45% | €285.40 | €285.40 | €277.80 | 27.92K |
| 2026-06-30 | €285.80 | +1.35% | €282.40 | €287.20 | €282.40 | 29.38K |
| 2026-06-29 | €282.00 | -0.98% | €284.60 | €284.60 | €280.40 | 24.75K |
| 2026-06-26 | €284.80 | -0.77% | €286.20 | €287.00 | €284.20 | 28.03K |
| 2026-06-25 | €287.00 | +0.35% | €286.20 | €289.20 | €284.80 | 26.78K |
| 2026-06-24 | €286.00 | -0.63% | €287.20 | €287.40 | €284.80 | 31.78K |
| 2026-06-23 | €287.80 | -0.83% | €288.80 | €289.60 | €285.40 | 35.62K |
| 2026-06-22 | €290.20 | +1.33% | €286.20 | €290.20 | €285.40 | 39.39K |
| 2026-06-19 | €286.40 | -0.49% | €287.00 | €287.80 | €284.80 | 113.26K |
| 2026-06-18 | €287.80 | +0.21% | €287.60 | €290.40 | €286.40 | 35.67K |
| 2026-06-17 | €287.20 | +0.77% | €284.80 | €287.20 | €283.80 | 39.88K |
| 2026-06-16 | €285.00 | +1.06% | €282.40 | €285.00 | €281.80 | 28.92K |
| 2026-06-15 | €282.00 | +0.71% | €286.40 | €287.40 | €282.00 | 31.98K |
| 2026-06-12 | €280.00 | +3.86% | €273.40 | €280.20 | €272.40 | 33.13K |
| 2026-06-11 | €269.60 | +1.43% | €265.60 | €270.00 | €265.20 | 24.35K |
| 2026-06-10 | €265.80 | +0.91% | €263.40 | €268.20 | €262.60 | 33.31K |
| 2026-06-09 | €263.40 | -0.68% | €265.40 | €267.60 | €263.00 | 33.33K |
| 2026-06-08 | €265.20 | -0.97% | €265.00 | €267.20 | €263.80 | 34.18K |
| 2026-06-05 | €267.80 | +1.90% | €263.80 | €269.40 | €263.80 | 33.66K |
| 2026-06-04 | €262.80 | +0.23% | €262.00 | €264.40 | €262.00 | 28.25K |
| 2026-06-03 | €262.20 | -0.23% | €262.00 | €263.20 | €260.80 | 35.09K |
| 2026-06-02 | €262.80 | -1.05% | €267.00 | €268.00 | €261.00 | 26.39K |
| 2026-06-01 | €265.60 | -2.28% | €271.40 | €272.00 | €265.40 | 34.45K |
| 2026-05-29 | €271.80 | +0.97% | €270.00 | €272.40 | €268.80 | 78.50K |