Ackermans & Van Haaren NV(GB:0GYM)
€279.80+5.20 (+1.89%)
GB:0GYM
Ackermans & Van Haaren NV historical prices
€279.80
At close:+5.20 (+1.89%)
Ackermans & Van Haaren NV (0GYM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 276.00 | 279.80 | 276.40 | 279.80 | 279.80 | +1.89% | 1,011 | 0.37 |
| Nov 11, 2026 | 272.60 | 274.60 | 274.00 | 274.60 | 274.60 | +0.96% | 740 | 0.27 |
| Nov 10, 2026 | 273.00 | 274.80 | 272.00 | 272.00 | 272.00 | +1.87% | 285 | 0.11 |
| Nov 09, 2026 | 266.90 | 271.20 | 267.00 | 271.20 | 271.20 | +1.57% | 10,155 | 3.95 |
| Nov 06, 2026 | 268.00 | 268.80 | 265.20 | 267.00 | 267.00 | 0.00% | 56,406 | 33.68 |
| Nov 05, 2026 | 270.50 | 273.20 | 267.00 | 267.00 | 267.00 | -1.18% | 873 | 0.53 |
| Nov 04, 2026 | 266.90 | 272.00 | 266.00 | 270.20 | 270.20 | +1.50% | 616 | 0.37 |
| Nov 03, 2026 | 269.60 | 268.80 | 266.20 | 266.20 | 266.20 | -1.19% | 7,987 | 5.23 |
| Nov 02, 2026 | 262.90 | 269.40 | 263.20 | 269.40 | 269.40 | +2.67% | 6,147 | 3.76 |
| Oct 30, 2026 | 262.90 | 264.60 | 261.20 | 262.40 | 262.40 | -0.68% | 9,764 | 6.60 |
| Oct 29, 2026 | 264.60 | 265.80 | 263.60 | 264.20 | 264.20 | -0.08% | 837 | 0.57 |
| Oct 28, 2026 | 265.00 | 265.60 | 263.40 | 264.40 | 264.40 | +0.46% | 1,087 | 0.75 |
| Oct 27, 2026 | 260.80 | 264.40 | 260.80 | 263.20 | 263.20 | +0.92% | 2,358 | 1.65 |
| Oct 26, 2026 | 254.90 | 260.80 | 256.00 | 260.80 | 260.80 | +2.76% | 933 | 0.66 |
| Oct 23, 2026 | 255.70 | 255.80 | 252.20 | 253.80 | 253.80 | -0.31% | 390 | 0.27 |
| Oct 22, 2026 | 259.30 | 260.80 | 254.40 | 254.60 | 254.60 | -2.68% | 440 | 0.28 |
| Oct 21, 2026 | 261.40 | 262.00 | 260.60 | 261.60 | 261.60 | +0.08% | 52 | 0.03 |
| Oct 20, 2026 | 260.40 | 261.40 | 258.60 | 261.40 | 261.40 | +0.38% | 438 | 0.26 |
| Oct 19, 2026 | 262.90 | 262.00 | 260.00 | 260.40 | 260.40 | -0.84% | 18 | 0.01 |
| Oct 16, 2026 | 261.60 | 263.40 | 261.40 | 262.60 | 262.60 | +0.92% | 3,004 | 1.78 |
| Oct 15, 2026 | 262.90 | 262.80 | 260.20 | 260.20 | 260.20 | -1.14% | 4,219 | 2.60 |
| Oct 14, 2026 | 264.00 | 264.80 | 263.00 | 263.20 | 263.20 | 0.00% | 60 | 0.03 |
| Oct 13, 2026 | 261.00 | 264.20 | 261.60 | 263.20 | 263.20 | +0.30% | 388 | 0.18 |
| Oct 12, 2026 | 261.60 | 262.60 | 260.40 | 262.40 | 262.40 | +0.77% | 7 | 0.00 |
| Oct 09, 2026 | 260.60 | 263.20 | 260.40 | 260.40 | 260.40 | +0.85% | 10,854 | 5.32 |
| Oct 08, 2026 | 256.00 | 261.20 | 253.00 | 258.20 | 258.20 | +0.62% | 316 | 0.15 |
| Oct 07, 2026 | 261.40 | 260.40 | 256.60 | 256.60 | 256.60 | -2.14% | 152 | 0.07 |
| Oct 06, 2026 | 260.20 | 262.20 | 259.20 | 262.20 | 262.20 | +0.54% | 24 | 0.01 |
| Oct 05, 2026 | 262.90 | 262.80 | 260.20 | 260.80 | 260.80 | -0.46% | 541 | 0.27 |
| Oct 02, 2026 | 261.60 | 262.00 | 260.80 | 262.00 | 262.00 | +0.46% | 16 | 0.01 |
| Oct 01, 2026 | 264.20 | 267.20 | 259.80 | 260.80 | 260.80 | -1.36% | 873 | 0.38 |
| Sep 30, 2026 | 267.70 | 268.00 | 264.40 | 264.40 | 264.40 | -0.90% | 64 | 0.03 |
| Sep 29, 2026 | 269.80 | 270.00 | 266.80 | 266.80 | 266.80 | -1.55% | 327 | 0.14 |
| Sep 28, 2026 | 270.50 | 272.60 | 270.60 | 271.00 | 271.00 | +0.59% | 71 | 0.03 |
| Sep 25, 2026 | 269.20 | 272.60 | 269.40 | 269.40 | 269.40 | +0.52% | 444 | 0.19 |
| Sep 24, 2026 | 270.30 | 270.50 | 268.00 | 268.00 | 268.00 | -0.52% | 1,307 | 0.58 |
| Sep 23, 2026 | 273.00 | 273.00 | 268.60 | 269.40 | 269.40 | -2.04% | 23 | 0.01 |
| Sep 22, 2026 | 274.90 | 276.00 | 274.40 | 275.00 | 275.00 | 0.00% | 187 | 0.08 |
| Sep 21, 2026 | 273.60 | 276.40 | 273.60 | 275.00 | 275.00 | +1.33% | 186 | 0.07 |
| Sep 18, 2026 | 274.70 | 274.60 | 271.40 | 271.40 | 271.40 | -1.74% | 206 | 0.08 |
| Sep 17, 2026 | 274.50 | 276.20 | 273.20 | 276.20 | 276.20 | +1.10% | 588 | 0.23 |
| Sep 16, 2026 | 270.90 | 274.00 | 271.40 | 273.20 | 273.20 | +1.41% | 15 | 0.01 |
| Sep 15, 2026 | 267.50 | 270.20 | 265.00 | 269.40 | 269.40 | +0.15% | 19,753 | 8.81 |
| Sep 14, 2026 | 270.90 | 271.60 | 269.00 | 269.00 | 269.00 | -0.66% | 19 | 0.01 |
| Sep 11, 2026 | 269.20 | 270.80 | 268.20 | 270.80 | 270.80 | +1.08% | 3 | 0.00 |
| Sep 10, 2026 | 269.00 | 269.60 | 267.90 | 267.90 | 267.90 | -0.48% | 459 | 0.14 |
| Sep 09, 2026 | 274.90 | 274.60 | 269.20 | 269.20 | 269.20 | -2.18% | 1,338 | 0.42 |
| Sep 08, 2026 | 273.40 | 275.60 | 272.20 | 275.20 | 275.20 | -0.07% | 2,140 | 0.68 |
| Sep 07, 2026 | 278.10 | 277.20 | 275.40 | 275.40 | 275.40 | -2.06% | 20 | 0.01 |
| Sep 04, 2026 | 273.60 | 281.40 | 275.40 | 281.20 | 281.20 | +3.00% | 1,239 | 0.38 |
