Brussels - Delayed Quote
EUR
Ackermans & Van Haaren NV (ACKB.BR)
263.20
-1.00
(-0.38%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
262.40
264.20
260.60
263.20
263.20
20,904
Oct 29, 2026
264.00
266.80
262.80
264.20
264.20
21,696
Oct 28, 2026
265.00
265.40
263.20
264.40
264.40
19,627
Oct 27, 2026
260.80
265.00
260.40
265.00
265.00
21,299
Oct 26, 2026
256.20
261.60
255.40
261.60
261.60
23,329
Oct 23, 2026
255.00
256.20
252.00
253.80
253.80
24,951
Oct 22, 2026
258.40
260.80
254.40
254.40
254.40
20,309
Oct 21, 2026
261.60
262.60
261.00
261.00
261.00
22,935
Oct 20, 2026
259.00
262.40
257.60
261.40
261.40
22,363
Oct 19, 2026
261.40
261.40
259.60
261.20
261.20
23,795
Oct 16, 2026
262.00
263.60
260.80
263.00
263.00
22,918
Oct 15, 2026
262.00
264.40
259.20
260.20
260.20
29,542
Oct 14, 2026
264.00
265.40
262.60
263.00
263.00
18,926
Oct 13, 2026
262.00
264.40
262.00
263.20
263.20
20,268
Oct 12, 2026
261.00
263.40
261.00
262.00
262.00
20,875
Oct 9, 2026
261.20
263.20
260.20
260.40
260.40
25,560
Oct 8, 2026
254.80
259.20
252.40
258.60
258.60
29,548
Oct 7, 2026
260.00
262.00
256.00
256.20
256.20
24,638
Oct 6, 2026
260.40
262.60
259.00
262.00
262.00
26,050
Oct 5, 2026
262.20
263.20
258.40
260.80
260.80
22,235
Oct 2, 2026
262.00
264.20
260.40
262.60
262.60
25,049
Oct 1, 2026
262.40
262.60
259.80
260.20
260.20
28,425
Sep 30, 2026
268.00
269.40
264.20
264.60
264.60
23,611
Sep 29, 2026
269.60
270.80
266.80
267.80
267.80
28,856
Sep 28, 2026
270.20
273.00
269.80
269.80
269.80
22,106
Sep 25, 2026
270.20
272.40
268.80
270.00
270.00
20,690
Sep 24, 2026
269.60
271.20
268.00
269.00
269.00
20,395
Sep 23, 2026
272.80
273.00
268.20
270.40
270.40
32,025
Sep 22, 2026
274.40
276.80
272.40
272.40
272.40
31,045
Sep 21, 2026
273.20
277.00
272.80
274.60
274.60
18,231
Sep 18, 2026
274.00
274.00
271.20
271.40
271.40
82,081
Sep 17, 2026
273.40
276.40
273.40
274.00
274.00
21,602
Sep 16, 2026
270.20
274.60
270.20
273.20
273.20
23,712
Sep 15, 2026
266.40
270.60
264.60
269.40
269.40
26,619
Sep 14, 2026
270.20
270.20
267.60
267.80
267.80
23,394
Sep 11, 2026
268.80
273.20
268.80
272.00
272.00
21,925
Sep 10, 2026
268.80
270.00
266.40
268.20
268.20
24,928
Sep 9, 2026
274.40
275.40
268.00
269.60
269.60
28,399
Sep 8, 2026
272.60
275.60
271.80
275.60
275.60
24,084
Sep 7, 2026
276.60
277.20
274.20
274.80
274.80
33,798
Sep 4, 2026
275.40
281.40
274.00
280.60
280.60
34,177
Sep 3, 2026
267.40
273.00
266.00
272.60
272.60
36,626
Sep 2, 2026
271.00
272.60
268.00
268.00
268.00
25,859
Sep 1, 2026
273.00
273.20
268.80
271.80
271.80
26,343
Aug 31, 2026
276.00
276.60
268.60
273.40
273.40
46,648
Aug 28, 2026
272.00
280.80
272.00
279.20
279.20
63,543
Aug 27, 2026
262.60
262.60
257.40
258.00
258.00
27,941
Aug 26, 2026
260.00
264.60
260.00
262.40
262.40
34,142
Aug 25, 2026
257.80
259.60
257.00
257.60
257.60
25,083
Aug 24, 2026
257.60
259.40
257.00
257.20
257.20
23,243
Aug 21, 2026
257.20
259.80
256.00
257.40
257.40
42,014
Aug 20, 2026
259.60
259.80
257.00
257.20
257.20
20,350
Aug 19, 2026
260.00
261.60
259.00
259.80
259.80
26,268
Aug 18, 2026
261.00
262.20
259.40
260.40
260.40
35,931
Aug 17, 2026
264.60
265.40
261.40
262.00
262.00
22,616
Aug 14, 2026
263.60
264.80
262.20
264.20
264.20
24,894
Aug 13, 2026
264.40
265.00
263.40
263.40
263.40
24,400
Aug 12, 2026
265.00
267.00
263.20
264.00
264.00
20,446
Aug 11, 2026
265.40
266.00
263.60
264.00
264.00
18,952
Aug 10, 2026
264.60
266.20
263.40
265.60
265.60
22,183
Aug 7, 2026
268.00
268.00
264.60
264.80
264.80
27,419
Aug 6, 2026
270.20
271.40
268.00
268.00
268.00
24,598
Aug 5, 2026
271.80
272.40
270.20
270.20
270.20
18,992
Aug 4, 2026
272.00
273.40
270.60
270.60
270.60
21,914
Aug 3, 2026
271.20
273.20
268.80
270.20
270.20
21,809
Jul 31, 2026
271.00
273.40
269.00
269.20
269.20
35,189
Jul 30, 2026
263.20
270.00
263.20
270.00
270.00
26,667
Jul 29, 2026
262.20
263.60
261.40
263.40
263.40
30,784
Jul 28, 2026
263.40
264.40
260.40
263.20
263.20
32,503
Jul 27, 2026
267.40
268.20
262.80
263.00
263.00
32,319
Jul 24, 2026
266.00
267.80
265.00
265.80
265.80
24,540
Jul 23, 2026
269.80
269.80
265.20
266.00
266.00
22,932
Jul 22, 2026
268.40
271.00
267.20
269.80
269.80
23,942
Jul 21, 2026
267.80
270.40
267.40
268.60
268.60
26,274
Jul 20, 2026
267.40
270.40
266.60
267.60
267.60
23,726
Jul 17, 2026
270.40
271.20
266.80
268.20
268.20
27,014
Jul 16, 2026
274.20
275.40
269.40
271.00
271.00
23,525
Jul 15, 2026
272.60
275.60
272.40
273.60
273.60
33,493
Jul 14, 2026
266.00
269.60
265.20
268.80
268.80
23,930
Jul 13, 2026
266.40
268.40
264.60
267.60
267.60
20,309
Jul 10, 2026
269.40
269.60
266.60
268.00
268.00
17,126
Jul 9, 2026
269.20
270.80
268.20
269.40
269.40
23,862
Jul 8, 2026
272.00
272.80
266.50
266.60
266.60
23,403
Jul 7, 2026
279.20
279.40
274.00
274.00
274.00
20,259
Jul 6, 2026
283.00
283.00
278.60
279.20
279.20
24,516
Jul 3, 2026
280.60
284.80
280.20
283.20
283.20
15,891
Jul 2, 2026
278.60
281.20
277.00
280.60
280.60
26,832
Jul 1, 2026
285.40
285.40
277.80
278.80
278.80
27,917
Jun 30, 2026
282.40
287.20
282.40
285.80
285.80
29,383
Jun 29, 2026
284.60
284.60
280.40
282.00
282.00
24,752
Jun 26, 2026
286.20
287.00
284.20
284.80
284.80
28,030
Jun 25, 2026
286.20
289.20
284.80
287.00
287.00
26,779
Jun 24, 2026
287.20
287.40
284.80
286.00
286.00
31,784
Jun 23, 2026
288.80
289.60
285.40
287.80
287.80
35,615
Jun 22, 2026
286.20
290.20
285.40
290.20
290.20
39,389
Jun 19, 2026
287.00
287.80
284.80
286.40
286.40
113,255
Jun 18, 2026
287.60
290.40
286.40
287.80
287.80
35,668
Jun 17, 2026
284.80
287.20
283.80
287.20
287.20
39,877
Jun 16, 2026
282.40
285.00
281.80
285.00
285.00
28,917
Jun 15, 2026
286.40
287.40
282.00
282.00
282.00
31,975
Jun 12, 2026
273.40
280.20
272.40
280.00
280.00
33,125
Jun 11, 2026
265.60
270.00
265.20
269.60
269.60
24,354
Jun 10, 2026
263.40
268.20
262.60
265.80
265.80
33,313
Jun 9, 2026
265.40
267.60
263.00
263.40
263.40
33,327
Jun 8, 2026
265.00
267.20
263.80
265.20
265.20
34,178
Jun 5, 2026
263.80
269.40
263.80
267.80
267.80
33,657
Jun 4, 2026
262.00
264.40
262.00
262.80
262.80
28,253
Jun 3, 2026
262.00
263.20
260.80
262.20
262.20
35,086
Jun 2, 2026
267.00
268.00
261.00
262.80
262.80
26,391
Jun 1, 2026
271.40
272.00
265.40
265.60
265.60
34,454
May 29, 2026
270.00
272.40
268.80
271.80
271.80
78,499
May 28, 2026
4.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
270.00
271.40
267.40
269.20
269.20
28,205
May 27, 2026
276.80
278.00
274.80
274.80
270.20
38,623
May 26, 2026
280.00
281.20
276.80
276.80
272.17
35,809
May 25, 2026
276.00
280.40
276.00
279.80
275.12
18,137
May 22, 2026
274.60
276.00
273.00
274.00
269.41
38,418
May 21, 2026
274.00
275.00
265.80
272.60
268.04
71,347
May 20, 2026
277.00
279.00
274.60
277.60
272.95
43,936
May 19, 2026
281.40
284.60
277.20
277.40
272.76
35,977
May 18, 2026
279.00
286.80
276.40
282.60
277.87
35,829
May 15, 2026
283.20
285.00
277.60
281.60
276.89
57,105
May 14, 2026
284.80
286.60
283.60
286.60
281.80
35,129
May 13, 2026
286.40
287.80
282.60
284.60
279.84
36,434
May 12, 2026
288.80
289.00
284.00
286.40
281.61
35,478
May 11, 2026
289.00
291.20
288.00
290.40
285.54
33,581
May 8, 2026
291.20
291.60
288.20
289.80
284.95
35,856
May 7, 2026
296.80
297.40
291.80
291.80
286.92
37,903
May 6, 2026
290.00
297.80
290.00
296.40
291.44
55,894
May 5, 2026
281.00
289.20
281.00
288.00
283.18
25,104
May 4, 2026
281.00
282.40
277.60
280.40
275.71
30,719
Apr 30, 2026
274.20
281.00
273.40
280.20
275.51
24,541
Apr 29, 2026
276.00
276.00
273.20
275.40
270.79
22,384
Apr 28, 2026
275.00
277.20
274.60
276.20
271.58
27,134
Apr 27, 2026
276.00
277.00
272.80
273.20
268.63
23,705
Apr 24, 2026
276.80
278.40
274.60
275.20
270.59
44,803
Apr 23, 2026
276.00
278.40
274.60
277.20
272.56
24,784
Apr 22, 2026
280.00
281.20
276.00
276.40
271.77
24,836
Apr 21, 2026
281.20
283.00
278.00
279.20
274.53
27,482
Apr 20, 2026
284.00
284.00
280.00
281.00
276.30
30,512
Apr 17, 2026
277.80
286.00
275.80
285.20
280.43
35,882
Apr 16, 2026
280.40
282.00
277.00
277.80
273.15
28,470
Apr 15, 2026
283.80
283.80
279.20
279.20
274.53
28,338
Apr 14, 2026
282.00
284.60
281.80
284.00
279.25
25,063
Apr 13, 2026
280.20
280.80
278.40
280.80
276.10
33,217
Apr 10, 2026
283.40
285.00
280.80
282.60
277.87
41,035
Apr 9, 2026
282.40
283.80
280.00
283.40
278.66
31,801
Apr 8, 2026
277.00
282.60
276.00
282.40
277.67
44,950
Apr 7, 2026
272.40
275.40
270.00
270.00
265.48
36,919
Apr 2, 2026
269.80
272.20
267.60
272.20
267.64
37,793
Apr 1, 2026
268.20
271.20
265.60
271.20
266.66
40,667
Mar 31, 2026
261.00
264.00
260.40
262.60
258.20
43,075
Mar 30, 2026
259.60
262.80
258.20
260.60
256.24
48,401
Mar 27, 2026
262.00
262.00
256.80
260.40
256.04
40,561
Mar 26, 2026
265.40
265.40
262.00
262.00
257.61
37,511
Mar 25, 2026
266.20
268.00
265.20
265.80
261.35
40,829
Mar 24, 2026
260.80
264.60
260.80
262.20
257.81
37,757
Mar 23, 2026
251.80
266.80
248.40
261.00
256.63
59,661
Mar 20, 2026
265.00
266.40
257.20
257.20
252.89
165,128
Mar 19, 2026
269.80
269.80
262.60
263.40
258.99
44,306
Mar 18, 2026
270.00
272.40
268.00
272.00
267.45
69,468
Mar 17, 2026
267.40
269.00
266.20
266.60
262.14
33,531
Mar 16, 2026
267.40
271.40
265.60
267.60
263.12
25,489
Mar 13, 2026
268.60
271.00
266.20
268.00
263.51
34,284
Mar 12, 2026
272.20
273.20
268.40
270.40
265.87
39,779
Mar 11, 2026
274.00
275.20
272.00
273.60
269.02
42,835
Mar 10, 2026
272.00
277.60
272.00
274.20
269.61
46,669
Mar 9, 2026
270.20
271.80
264.00
266.60
262.14
60,268
Mar 6, 2026
278.00
281.00
272.60
275.60
270.99
47,348
Mar 5, 2026
278.00
281.80
275.60
275.80
271.18
38,831
Mar 4, 2026
272.80
279.00
271.60
277.20
272.56
41,413
Mar 3, 2026
280.00
280.60
269.20
274.80
270.20
70,451
Mar 2, 2026
284.20
284.20
276.20
283.20
278.46
51,367
Feb 27, 2026
296.80
300.20
288.60
290.60
285.74
71,291
Feb 26, 2026
293.60
298.40
292.60
298.00
293.01
43,390
Feb 25, 2026
293.00
295.60
292.20
293.80
288.88
29,643
Feb 24, 2026
288.80
294.00
288.80
292.60
287.70
32,961
Feb 23, 2026
289.20
289.60
286.60
288.80
283.97
36,457
Feb 20, 2026
287.40
289.00
283.80
289.00
284.16
64,455
Feb 19, 2026
276.00
289.60
276.00
287.40
282.59
47,797
Feb 18, 2026
275.00
277.40
273.80
276.00
271.38
23,853
Feb 17, 2026
270.00
275.00
269.40
275.00
270.40
33,188
Feb 16, 2026
268.60
271.00
267.00
270.60
266.07
20,461
Feb 13, 2026
267.60
268.40
265.20
268.20
263.71
27,719
Feb 12, 2026
267.00
272.00
266.80
268.20
263.71
32,571
Feb 11, 2026
264.60
266.40
263.80
265.60
261.15
26,360
Feb 10, 2026
265.80
266.00
262.80
263.80
259.38
30,349
Feb 9, 2026
264.00
266.40
261.00
265.80
261.35
30,118
Feb 6, 2026
257.00
264.80
257.00
263.00
258.60
26,020
Feb 5, 2026
256.00
257.00
254.00
257.00
252.70
27,439
Feb 4, 2026
257.60
259.60
254.80
254.80
250.53
28,500
Feb 3, 2026
253.60
257.60
253.00
257.20
252.89
21,219
Feb 2, 2026
248.60
251.60
247.80
251.40
247.19
28,736
Jan 30, 2026
247.20
251.20
247.20
249.80
245.62
27,244
Jan 29, 2026
247.20
249.40
246.20
247.40
243.26
26,166
Jan 28, 2026
245.40
246.40
244.40
245.60
241.49
26,397
Jan 27, 2026
240.00
244.40
240.00
244.40
240.31
22,039
Jan 26, 2026
239.00
242.00
238.80
239.80
235.79
21,676
Jan 23, 2026
240.00
240.00
238.00
238.60
234.61
16,217
Jan 22, 2026
239.00
241.40
238.00
240.00
235.98
22,409
Jan 21, 2026
236.20
237.20
234.00
235.80
231.85
25,839
Jan 20, 2026
238.00
238.00
234.00
236.40
232.44
24,009
Jan 19, 2026
237.60
239.20
235.80
238.80
234.80
25,957
Jan 16, 2026
241.20
242.00
239.40
239.60
235.59
25,392
Jan 15, 2026
239.00
242.40
238.40
241.60
237.56
22,085
Jan 14, 2026
236.40
239.00
236.40
239.00
235.00
19,936
Jan 13, 2026
238.00
238.00
233.60
236.40
232.44
25,979
Jan 12, 2026
238.00
238.60
236.00
237.80
233.82
20,470
Jan 9, 2026
239.20
239.20
236.60
237.40
233.43
23,986
Jan 8, 2026
239.40
239.60
238.40
238.40
234.41
21,355
Jan 7, 2026
237.00
240.00
237.00
240.00
235.98
27,893
Jan 6, 2026
238.00
238.00
234.80
235.20
231.26
20,496
Jan 5, 2026
234.80
237.40
232.80
237.40
233.43
29,008
Jan 2, 2026
232.60
233.80
231.60
232.60
228.71
20,387
Dec 31, 2025
231.60
232.00
231.00
232.00
228.12
8,539
Dec 30, 2025
230.00
232.00
229.80
232.00
228.12
17,693
Dec 29, 2025
230.60
230.60
228.60
229.80
225.95
26,438
Dec 24, 2025
230.00
231.60
229.80
230.60
226.74
15,904
Dec 23, 2025
231.00
231.00
228.60
229.20
225.36
18,903
Dec 22, 2025
231.00
231.40
228.80
231.40
227.53
30,546
Dec 19, 2025
229.00
230.80
228.80
229.60
225.76
56,661
Dec 18, 2025
228.20
229.60
228.00
229.40
225.56
33,708
Dec 17, 2025
231.60
231.60
228.00
228.20
224.38
40,322
Dec 16, 2025
229.80
233.00
229.40
231.60
227.72
34,207
Dec 15, 2025
229.20
232.40
228.60
231.80
227.92
29,023
Dec 12, 2025
229.60
231.20
228.00
228.00
224.18
23,460
Dec 11, 2025
228.00
229.40
227.80
228.00
224.18
20,512
Dec 10, 2025
230.40
230.40
227.20
227.20
223.40
18,032
Dec 9, 2025
230.00
231.80
229.80
231.40
227.53
31,404
Dec 8, 2025
229.20
232.00
229.20
230.80
226.94
26,588
Dec 5, 2025
227.40
231.80
224.80
228.80
224.97
40,952
Dec 4, 2025
219.80
227.80
218.80
227.00
223.20
41,780
Dec 3, 2025
217.60
217.80
215.60
216.40
212.78
21,730
Dec 2, 2025
219.60
220.00
217.40
218.00
214.35
19,398
Dec 1, 2025
220.40
220.40
216.20
218.80
215.14
29,070
Nov 28, 2025
219.00
220.60
218.80
220.40
216.71
21,362
Nov 27, 2025
219.20
220.00
218.00
218.80
215.14
22,380
Nov 26, 2025
219.20
219.20
217.40
218.40
214.74
25,560
Nov 25, 2025
215.60
219.20
214.80
218.80
215.14
32,529
Nov 24, 2025
214.00
216.80
214.00
216.20
212.58
31,697
Nov 21, 2025
216.00
216.60
211.40
212.60
209.04
35,536
Nov 20, 2025
219.00
220.00
217.60
217.60
213.96
20,248
Nov 19, 2025
217.00
219.00
214.80
216.80
213.17
26,268
Nov 18, 2025
220.00
220.00
216.00
217.40
213.76
21,573
Nov 17, 2025
224.80
225.40
221.20
222.00
218.28
20,685
Nov 14, 2025
227.00
227.00
222.80
224.80
221.04
26,823
Nov 13, 2025
227.40
229.00
226.60
227.00
223.20
24,880
Nov 12, 2025
225.40
227.80
224.80
227.80
223.99
39,441
Nov 11, 2025
224.00
225.40
222.60
225.00
221.23
32,984
Nov 10, 2025
215.00
223.40
214.60
222.80
219.07
37,103
Nov 7, 2025
214.20
214.80
208.20
210.40
206.88
38,238
Nov 6, 2025
215.20
215.20
212.80
214.20
210.61
25,477
Nov 5, 2025
215.60
215.80
213.80
215.80
212.19
26,897
Nov 4, 2025
215.60
216.00
212.80
216.00
212.38
26,135
Nov 3, 2025
216.00
216.80
214.80
216.80
213.17
22,294
Oct 31, 2025
217.60
218.00
215.60
216.00
212.38
22,754
Oct 30, 2025
218.80
219.80
217.60
217.80
214.15
22,733
