Ackermans Van Haaren NV (ACKB.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 271.00 | 272.60 | 268.00 | 268.00 | -1.40% | 25,859 |
| 2026-09-01 | 273.00 | 273.20 | 268.80 | 271.80 | -0.59% | 26,343 |
| 2026-08-31 | 276.00 | 276.60 | 268.60 | 273.40 | -2.08% | 46,648 |
| 2026-08-28 | 272.00 | 280.80 | 272.00 | 279.20 | +8.22% | 63,543 |
| 2026-08-27 | 262.60 | 262.60 | 257.40 | 258.00 | -1.68% | 27,941 |
| 2026-08-26 | 260.00 | 264.60 | 260.00 | 262.40 | +1.86% | 34,142 |
| 2026-08-25 | 257.80 | 259.60 | 257.00 | 257.60 | +0.16% | 25,083 |
| 2026-08-24 | 257.60 | 259.40 | 257.00 | 257.20 | -0.08% | 23,243 |
| 2026-08-21 | 257.20 | 259.80 | 256.00 | 257.40 | +0.08% | 42,014 |
| 2026-08-20 | 259.60 | 259.80 | 257.00 | 257.20 | -1.00% | 20,350 |
| 2026-08-19 | 260.00 | 261.60 | 259.00 | 259.80 | -0.23% | 26,268 |
| 2026-08-18 | 261.00 | 262.20 | 259.40 | 260.40 | -0.61% | 35,931 |
| 2026-08-17 | 264.60 | 265.40 | 261.40 | 262.00 | -0.83% | 22,616 |
| 2026-08-14 | 263.60 | 264.80 | 262.20 | 264.20 | +0.30% | 24,894 |
| 2026-08-13 | 264.40 | 265.00 | 263.40 | 263.40 | -0.23% | 24,400 |
| 2026-08-12 | 265.00 | 267.00 | 263.20 | 264.00 | +0.00% | 20,446 |
| 2026-08-11 | 265.40 | 266.00 | 263.60 | 264.00 | -0.60% | 18,952 |
| 2026-08-10 | 264.60 | 266.20 | 263.40 | 265.60 | +0.30% | 22,183 |
| 2026-08-07 | 268.00 | 268.00 | 264.60 | 264.80 | -1.19% | 27,419 |
| 2026-08-06 | 270.20 | 271.40 | 268.00 | 268.00 | -0.81% | 24,598 |
| 2026-08-05 | 271.80 | 272.40 | 270.20 | 270.20 | -0.15% | 18,992 |
| 2026-08-04 | 272.00 | 273.40 | 270.60 | 270.60 | +0.15% | 21,914 |
| 2026-08-03 | 271.20 | 273.20 | 268.80 | 270.20 | +0.37% | 21,809 |
| 2026-07-31 | 271.00 | 273.40 | 269.00 | 269.20 | -0.30% | 35,189 |
| 2026-07-30 | 263.20 | 270.00 | 263.20 | 270.00 | +2.51% | 26,667 |
| 2026-07-29 | 262.20 | 263.60 | 261.40 | 263.40 | +0.08% | 30,784 |
| 2026-07-28 | 263.40 | 264.40 | 260.40 | 263.20 | +0.08% | 32,503 |
| 2026-07-27 | 267.40 | 268.20 | 262.80 | 263.00 | -1.05% | 32,319 |
| 2026-07-24 | 266.00 | 267.80 | 265.00 | 265.80 | -0.08% | 24,540 |
| 2026-07-23 | 269.80 | 269.80 | 265.20 | 266.00 | -1.41% | 22,932 |
| 2026-07-22 | 268.40 | 271.00 | 267.20 | 269.80 | +0.45% | 23,942 |
| 2026-07-21 | 267.80 | 270.40 | 267.40 | 268.60 | +0.37% | 26,274 |
| 2026-07-20 | 267.40 | 270.40 | 266.60 | 267.60 | -0.22% | 23,726 |
| 2026-07-17 | 270.40 | 271.20 | 266.80 | 268.20 | -1.03% | 27,014 |
| 2026-07-16 | 274.20 | 275.40 | 269.40 | 271.00 | -0.95% | 23,525 |
| 2026-07-15 | 272.60 | 275.60 | 272.40 | 273.60 | +1.79% | 33,493 |
| 2026-07-14 | 266.00 | 269.60 | 265.20 | 268.80 | +0.45% | 23,930 |
| 2026-07-13 | 266.40 | 268.40 | 264.60 | 267.60 | -0.15% | 20,309 |
| 2026-07-10 | 269.40 | 269.80 | 266.60 | 268.00 | -0.52% | 17,126 |
| 2026-07-09 | 269.20 | 270.80 | 268.20 | 269.40 | +1.05% | 23,862 |
| 2026-07-08 | 272.00 | 272.80 | 266.50 | 266.60 | -2.70% | 23,403 |
| 2026-07-07 | 279.20 | 279.40 | 274.00 | 274.00 | -1.86% | 20,259 |
| 2026-07-06 | 283.00 | 283.00 | 278.60 | 279.20 | -1.41% | 24,516 |
| 2026-07-03 | 280.60 | 284.80 | 280.20 | 283.20 | +0.93% | 15,891 |
| 2026-07-02 | 278.60 | 281.20 | 277.00 | 280.60 | +0.65% | 26,832 |
| 2026-07-01 | 285.40 | 285.40 | 277.80 | 278.80 | -2.45% | 27,917 |
| 2026-06-30 | 282.40 | 287.20 | 282.40 | 285.80 | +1.35% | 29,383 |
| 2026-06-29 | 284.60 | 284.60 | 280.40 | 282.00 | -0.98% | 24,752 |
| 2026-06-26 | 286.20 | 287.00 | 284.20 | 284.80 | -0.77% | 28,030 |
| 2026-06-25 | 286.20 | 289.20 | 284.80 | 287.00 | +0.35% | 26,779 |
| 2026-06-24 | 287.20 | 287.40 | 284.80 | 286.00 | -0.63% | 31,784 |
| 2026-06-23 | 288.80 | 289.60 | 285.40 | 287.80 | -0.83% | 35,615 |
| 2026-06-22 | 286.20 | 290.20 | 285.40 | 290.20 | +1.33% | 39,389 |
| 2026-06-19 | 287.00 | 287.80 | 284.80 | 286.40 | -0.49% | 113,255 |
| 2026-06-18 | 287.60 | 290.40 | 286.40 | 287.80 | +0.21% | 35,668 |
| 2026-06-17 | 284.80 | 287.20 | 283.80 | 287.20 | +0.77% | 39,877 |
| 2026-06-16 | 282.40 | 285.00 | 281.80 | 285.00 | +1.06% | 28,917 |
| 2026-06-15 | 286.40 | 287.40 | 282.00 | 282.00 | +0.71% | 31,975 |
| 2026-06-12 | 273.40 | 280.20 | 272.40 | 280.00 | +3.86% | 33,125 |
| 2026-06-11 | 265.60 | 270.00 | 265.20 | 269.60 | +1.43% | 24,354 |
| 2026-06-10 | 263.40 | 268.20 | 262.60 | 265.80 | +0.91% | 33,313 |
| 2026-06-09 | 265.40 | 267.60 | 263.00 | 263.40 | -0.68% | 33,327 |
| 2026-06-08 | 265.00 | 267.20 | 263.80 | 265.20 | -0.97% | 34,178 |
| 2026-06-05 | 263.80 | 269.40 | 263.80 | 267.80 | +1.90% | 33,657 |
| 2026-06-04 | 262.00 | 264.40 | 262.00 | 262.80 | +0.23% | 28,253 |
| 2026-06-03 | 262.00 | 263.20 | 260.80 | 262.20 | -0.23% | 35,086 |
| 2026-06-02 | 267.00 | 268.00 | 261.00 | 262.80 | -1.05% | 26,391 |
| 2026-06-01 | 271.40 | 272.00 | 265.40 | 265.60 | -2.28% | 34,454 |
| 2026-05-29 | 270.00 | 272.40 | 268.80 | 271.80 | +0.97% | 78,499 |
| 2026-05-28 | 270.00 | 271.40 | 267.40 | 269.20 | -2.04% | 28,205 |
| 2026-05-27 | 276.80 | 278.00 | 274.80 | 274.80 | -0.72% | 38,623 |
| 2026-05-26 | 280.00 | 281.20 | 276.80 | 276.80 | -1.07% | 35,809 |
| 2026-05-25 | 276.00 | 280.40 | 276.00 | 279.80 | +2.12% | 18,137 |
| 2026-05-22 | 274.60 | 276.00 | 273.00 | 274.00 | +0.51% | 38,418 |
| 2026-05-21 | 274.00 | 275.00 | 265.80 | 272.60 | -1.80% | 71,347 |
| 2026-05-20 | 277.00 | 279.00 | 274.60 | 277.60 | +0.07% | 43,936 |
| 2026-05-19 | 281.40 | 284.60 | 277.20 | 277.40 | -1.84% | 35,977 |
| 2026-05-18 | 279.00 | 286.80 | 276.40 | 282.60 | +0.36% | 35,829 |
| 2026-05-15 | 283.20 | 285.00 | 277.60 | 281.60 | -1.74% | 57,105 |
| 2026-05-14 | 284.80 | 286.60 | 283.60 | 286.60 | +0.70% | 35,129 |
| 2026-05-13 | 286.40 | 287.80 | 282.60 | 284.60 | -0.63% | 36,434 |
| 2026-05-12 | 288.80 | 289.00 | 284.00 | 286.40 | -1.38% | 35,478 |
| 2026-05-11 | 289.00 | 291.20 | 288.00 | 290.40 | +0.21% | 33,581 |
| 2026-05-08 | 291.20 | 291.60 | 288.20 | 289.80 | -0.69% | 35,856 |
| 2026-05-07 | 296.80 | 297.40 | 291.80 | 291.80 | -1.55% | 37,903 |
| 2026-05-06 | 290.00 | 297.80 | 290.00 | 296.40 | +2.92% | 55,894 |
| 2026-05-05 | 281.00 | 289.20 | 281.00 | 288.00 | +2.71% | 25,104 |
| 2026-05-04 | 281.00 | 282.40 | 277.60 | 280.40 | +0.07% | 30,719 |
| 2026-04-30 | 274.20 | 281.00 | 273.40 | 280.20 | +1.74% | 24,541 |
| 2026-04-29 | 276.00 | 276.00 | 273.20 | 275.40 | -0.29% | 22,384 |
| 2026-04-28 | 275.00 | 277.20 | 274.60 | 276.20 | +1.10% | 27,134 |
| 2026-04-27 | 276.00 | 277.00 | 272.80 | 273.20 | -0.73% | 23,705 |
| 2026-04-24 | 276.80 | 278.40 | 274.60 | 275.20 | -0.72% | 44,803 |
| 2026-04-23 | 276.00 | 278.40 | 274.60 | 277.20 | +0.29% | 24,784 |
| 2026-04-22 | 280.00 | 281.20 | 276.00 | 276.40 | -1.00% | 24,836 |
| 2026-04-21 | 281.20 | 283.00 | 278.00 | 279.20 | -0.64% | 27,482 |
| 2026-04-20 | 284.00 | 284.00 | 280.00 | 281.00 | -1.47% | 30,512 |
| 2026-04-17 | 277.80 | 286.00 | 275.80 | 285.20 | +2.66% | 35,882 |
| 2026-04-16 | 280.40 | 282.00 | 277.00 | 277.80 | -0.50% | 28,470 |
| 2026-04-15 | 283.80 | 283.80 | 279.20 | 279.20 | -1.69% | 28,338 |
| 2026-04-14 | 282.00 | 284.60 | 281.80 | 284.00 | +1.14% | 25,063 |
| 2026-04-13 | 280.20 | 280.80 | 278.40 | 280.80 | -0.64% | 33,217 |
| 2026-04-10 | 283.40 | 285.00 | 280.80 | 282.60 | -0.28% | 41,035 |
| 2026-04-09 | 282.40 | 283.80 | 280.00 | 283.40 | +0.35% | 31,801 |
| 2026-04-08 | 277.00 | 282.60 | 276.00 | 282.40 | +4.59% | 44,950 |
| 2026-04-07 | 272.40 | 275.40 | 270.00 | 270.00 | -0.81% | 36,919 |
| 2026-04-02 | 269.80 | 272.20 | 267.60 | 272.20 | +0.37% | 37,793 |
| 2026-04-01 | 268.20 | 271.20 | 265.60 | 271.20 | +3.27% | 40,667 |
| 2026-03-31 | 261.00 | 264.00 | 260.40 | 262.60 | +0.77% | 43,075 |
| 2026-03-30 | 259.60 | 262.80 | 258.20 | 260.60 | +0.08% | 48,401 |
| 2026-03-27 | 262.00 | 262.00 | 256.80 | 260.40 | -0.61% | 40,561 |
| 2026-03-26 | 265.40 | 265.40 | 262.00 | 262.00 | -1.43% | 37,511 |
| 2026-03-25 | 266.20 | 268.00 | 265.20 | 265.80 | +1.37% | 40,829 |
| 2026-03-24 | 260.80 | 264.60 | 260.80 | 262.20 | +0.46% | 37,757 |
| 2026-03-23 | 251.80 | 266.80 | 248.40 | 261.00 | +1.48% | 59,661 |
| 2026-03-20 | 265.00 | 266.40 | 257.20 | 257.20 | -2.35% | 165,128 |
| 2026-03-19 | 269.80 | 269.80 | 262.60 | 263.40 | -3.16% | 44,306 |
| 2026-03-18 | 270.00 | 272.40 | 268.00 | 272.00 | +2.03% | 69,468 |
| 2026-03-17 | 267.40 | 269.00 | 266.20 | 266.60 | -0.37% | 33,531 |
| 2026-03-16 | 267.40 | 271.40 | 265.60 | 267.60 | -0.15% | 25,489 |
| 2026-03-13 | 268.60 | 271.20 | 266.20 | 268.00 | -0.89% | 34,284 |
| 2026-03-12 | 272.20 | 273.20 | 268.40 | 270.40 | -1.17% | 39,779 |
| 2026-03-11 | 274.00 | 275.20 | 272.00 | 273.60 | -0.22% | 42,835 |
| 2026-03-10 | 272.00 | 277.60 | 272.00 | 274.20 | +2.85% | 46,669 |
| 2026-03-09 | 270.20 | 271.80 | 264.00 | 266.60 | -3.27% | 60,268 |
| 2026-03-06 | 278.00 | 281.00 | 272.60 | 275.60 | -0.07% | 47,348 |
| 2026-03-05 | 278.00 | 281.80 | 275.60 | 275.80 | -0.51% | 38,831 |
| 2026-03-04 | 272.80 | 279.00 | 271.60 | 277.20 | +0.87% | 41,413 |
| 2026-03-03 | 280.00 | 280.60 | 269.20 | 274.80 | -2.97% | 70,451 |
| 2026-03-02 | 284.20 | 284.20 | 276.20 | 283.20 | -2.55% | 51,367 |
| 2026-02-27 | 296.80 | 300.20 | 288.60 | 290.60 | -2.48% | 71,291 |
| 2026-02-26 | 293.60 | 298.40 | 292.60 | 298.00 | +1.43% | 43,390 |
| 2026-02-25 | 293.00 | 295.60 | 292.20 | 293.80 | +0.41% | 29,643 |
| 2026-02-24 | 288.80 | 294.00 | 288.80 | 292.60 | +1.32% | 32,961 |
| 2026-02-23 | 289.20 | 289.60 | 286.60 | 288.80 | -0.07% | 36,457 |
| 2026-02-20 | 287.40 | 289.00 | 283.80 | 289.00 | +0.56% | 64,455 |
| 2026-02-19 | 276.00 | 289.60 | 276.00 | 287.40 | +4.13% | 47,797 |
| 2026-02-18 | 275.00 | 277.40 | 273.80 | 276.00 | +0.36% | 23,853 |
| 2026-02-17 | 270.00 | 275.00 | 269.40 | 275.00 | +1.63% | 33,188 |
| 2026-02-16 | 268.60 | 271.00 | 267.00 | 270.60 | +0.89% | 20,461 |
| 2026-02-13 | 267.60 | 268.40 | 265.20 | 268.20 | +0.00% | 27,719 |
| 2026-02-12 | 267.00 | 272.00 | 266.80 | 268.20 | +0.98% | 32,571 |
| 2026-02-11 | 264.60 | 266.40 | 263.80 | 265.60 | +0.68% | 26,360 |
| 2026-02-10 | 265.80 | 266.00 | 262.80 | 263.80 | -0.75% | 30,349 |
| 2026-02-09 | 264.00 | 266.40 | 261.00 | 265.80 | +1.06% | 30,118 |
| 2026-02-06 | 257.00 | 264.80 | 257.00 | 263.00 | +2.33% | 26,020 |
| 2026-02-05 | 256.00 | 257.00 | 254.00 | 257.00 | +0.86% | 27,439 |
| 2026-02-04 | 257.60 | 259.60 | 254.80 | 254.80 | -0.93% | 28,500 |
| 2026-02-03 | 253.60 | 257.60 | 253.00 | 257.20 | +2.31% | 21,219 |
| 2026-02-02 | 248.60 | 251.60 | 247.80 | 251.40 | +0.64% | 28,736 |
| 2026-01-30 | 247.20 | 251.20 | 247.20 | 249.80 | +0.97% | 27,244 |
| 2026-01-29 | 247.20 | 249.40 | 246.20 | 247.40 | +0.73% | 26,166 |
| 2026-01-28 | 245.40 | 246.40 | 244.40 | 245.60 | +0.49% | 26,397 |
| 2026-01-27 | 240.00 | 244.40 | 240.00 | 244.40 | +1.92% | 22,039 |
| 2026-01-26 | 239.00 | 242.00 | 238.80 | 239.80 | +0.50% | 21,676 |
| 2026-01-23 | 240.00 | 240.00 | 238.00 | 238.60 | -0.58% | 16,217 |
| 2026-01-22 | 239.00 | 241.40 | 238.00 | 240.00 | +1.78% | 22,409 |
| 2026-01-21 | 236.20 | 237.20 | 234.00 | 235.80 | -0.25% | 25,839 |
| 2026-01-20 | 238.00 | 238.00 | 234.00 | 236.40 | -1.01% | 24,009 |
| 2026-01-19 | 237.60 | 239.20 | 235.80 | 238.80 | -0.33% | 25,957 |
| 2026-01-16 | 241.20 | 242.00 | 239.40 | 239.60 | -0.83% | 25,392 |
| 2026-01-15 | 239.00 | 242.40 | 238.40 | 241.60 | +1.09% | 22,085 |
| 2026-01-14 | 236.40 | 239.00 | 236.40 | 239.00 | +1.10% | 19,936 |
| 2026-01-13 | 238.00 | 238.00 | 233.60 | 236.40 | -0.59% | 25,979 |
| 2026-01-12 | 238.00 | 238.60 | 236.00 | 237.80 | +0.17% | 20,470 |
| 2026-01-09 | 239.20 | 239.20 | 236.60 | 237.40 | -0.42% | 23,986 |
| 2026-01-08 | 239.40 | 239.60 | 238.40 | 238.40 | -0.67% | 21,355 |
| 2026-01-07 | 237.00 | 240.00 | 237.00 | 240.00 | +2.04% | 27,893 |
| 2026-01-06 | 238.00 | 238.00 | 234.80 | 235.20 | -0.93% | 20,496 |
| 2026-01-05 | 234.80 | 237.40 | 232.80 | 237.40 | +2.06% | 29,008 |
| 2026-01-02 | 232.60 | 233.80 | 231.60 | 232.60 | +0.26% | 20,387 |
| 2025-12-31 | 231.60 | 232.00 | 231.00 | 232.00 | +0.00% | 8,539 |
| 2025-12-30 | 230.00 | 232.00 | 229.80 | 232.00 | +0.96% | 17,693 |
| 2025-12-29 | 230.60 | 230.60 | 228.60 | 229.80 | -0.35% | 26,438 |
| 2025-12-24 | 230.00 | 231.60 | 229.80 | 230.60 | +0.61% | 15,904 |
| 2025-12-23 | 231.00 | 231.00 | 228.60 | 229.20 | -0.95% | 18,903 |
| 2025-12-22 | 231.00 | 231.40 | 228.80 | 231.40 | +0.78% | 30,546 |
| 2025-12-19 | 229.00 | 230.80 | 228.80 | 229.60 | +0.09% | 56,661 |
| 2025-12-18 | 228.20 | 229.60 | 228.00 | 229.40 | +0.53% | 33,708 |
| 2025-12-17 | 231.60 | 231.60 | 228.00 | 228.20 | -1.47% | 40,322 |
| 2025-12-16 | 229.80 | 233.00 | 229.40 | 231.60 | -0.09% | 34,207 |
| 2025-12-15 | 229.20 | 232.40 | 228.60 | 231.80 | +1.67% | 29,023 |
| 2025-12-12 | 229.60 | 231.20 | 228.00 | 228.00 | +0.00% | 23,460 |
| 2025-12-11 | 228.00 | 229.40 | 227.80 | 228.00 | +0.35% | 20,512 |
| 2025-12-10 | 230.40 | 230.40 | 227.20 | 227.20 | -1.82% | 18,032 |
| 2025-12-09 | 230.00 | 231.80 | 229.80 | 231.40 | +0.26% | 31,404 |
| 2025-12-08 | 229.20 | 232.00 | 229.20 | 230.80 | +0.87% | 26,588 |
| 2025-12-05 | 227.40 | 231.80 | 224.80 | 228.80 | +0.79% | 40,952 |
| 2025-12-04 | 219.80 | 227.80 | 218.80 | 227.00 | +4.90% | 41,780 |
| 2025-12-03 | 217.60 | 217.80 | 215.60 | 216.40 | -0.73% | 21,730 |
| 2025-12-02 | 219.60 | 220.00 | 217.40 | 218.00 | -0.37% | 19,398 |
| 2025-12-01 | 220.40 | 220.40 | 216.20 | 218.80 | -0.73% | 29,070 |
| 2025-11-28 | 219.00 | 220.60 | 218.80 | 220.40 | +0.73% | 21,362 |
| 2025-11-27 | 219.20 | 220.00 | 218.00 | 218.80 | +0.18% | 22,380 |
| 2025-11-26 | 219.20 | 219.20 | 217.40 | 218.40 | -0.18% | 25,560 |
| 2025-11-25 | 215.60 | 219.20 | 214.80 | 218.80 | +1.20% | 32,529 |
| 2025-11-24 | 214.00 | 216.80 | 214.00 | 216.20 | +1.69% | 31,697 |
| 2025-11-21 | 216.00 | 216.60 | 211.40 | 212.60 | -2.30% | 35,536 |
| 2025-11-20 | 219.00 | 220.00 | 217.60 | 217.60 | +0.37% | 20,248 |
| 2025-11-19 | 217.00 | 219.00 | 214.80 | 216.80 | -0.28% | 26,268 |
| 2025-11-18 | 220.00 | 220.00 | 216.00 | 217.40 | -2.07% | 21,573 |
| 2025-11-17 | 224.80 | 225.40 | 221.20 | 222.00 | -1.25% | 20,685 |
| 2025-11-14 | 227.00 | 227.00 | 222.80 | 224.80 | -0.97% | 26,823 |
| 2025-11-13 | 227.40 | 229.00 | 226.60 | 227.00 | -0.35% | 24,880 |
| 2025-11-12 | 225.40 | 227.80 | 224.80 | 227.80 | +1.24% | 39,441 |
| 2025-11-11 | 224.00 | 225.40 | 222.60 | 225.00 | +0.99% | 32,984 |
| 2025-11-10 | 215.00 | 223.40 | 214.60 | 222.80 | +5.89% | 37,103 |
| 2025-11-07 | 214.20 | 214.80 | 208.20 | 210.40 | -1.77% | 38,238 |
| 2025-11-06 | 215.20 | 215.20 | 212.80 | 214.20 | -0.74% | 25,477 |
| 2025-11-05 | 215.60 | 215.80 | 213.80 | 215.80 | -0.09% | 26,897 |
| 2025-11-04 | 215.60 | 216.00 | 212.80 | 216.00 | -0.37% | 26,135 |
| 2025-11-03 | 216.00 | 216.80 | 214.80 | 216.80 | +0.37% | 22,294 |
| 2025-10-31 | 217.60 | 218.00 | 215.60 | 216.00 | -0.83% | 22,754 |
| 2025-10-30 | 218.80 | 219.80 | 217.60 | 217.80 | -0.27% | 22,733 |
| 2025-10-29 | 219.40 | 219.80 | 218.20 | 218.40 | -0.27% | 21,732 |
| 2025-10-28 | 219.00 | 220.00 | 218.00 | 219.00 | -0.27% | 25,762 |
| 2025-10-27 | 219.00 | 219.80 | 217.20 | 219.60 | +0.27% | 19,257 |
| 2025-10-24 | 219.60 | 219.60 | 215.40 | 219.00 | +0.00% | 23,805 |
| 2025-10-23 | 216.60 | 219.00 | 216.00 | 219.00 | +0.92% | 21,643 |
| 2025-10-22 | 216.00 | 217.60 | 215.40 | 217.00 | +0.74% | 21,956 |
| 2025-10-21 | 216.80 | 216.80 | 213.80 | 215.40 | -0.37% | 24,224 |
| 2025-10-20 | 216.60 | 217.00 | 215.40 | 216.20 | +0.28% | 18,263 |
| 2025-10-17 | 216.80 | 217.60 | 214.80 | 215.60 | -1.10% | 21,196 |
| 2025-10-16 | 216.40 | 218.20 | 215.20 | 218.00 | +0.65% | 21,169 |
| 2025-10-15 | 219.00 | 219.80 | 216.40 | 216.60 | -0.82% | 25,519 |
| 2025-10-14 | 216.40 | 218.40 | 216.20 | 218.40 | +0.18% | 24,512 |
| 2025-10-13 | 218.20 | 219.80 | 216.40 | 218.00 | +0.00% | 20,993 |
| 2025-10-10 | 219.20 | 220.00 | 218.00 | 218.00 | -0.73% | 30,840 |
| 2025-10-09 | 220.00 | 221.40 | 219.60 | 219.60 | +0.09% | 21,462 |
| 2025-10-08 | 219.40 | 220.40 | 218.60 | 219.40 | +0.00% | 20,900 |
| 2025-10-07 | 217.40 | 221.40 | 216.60 | 219.40 | +1.11% | 28,645 |
| 2025-10-06 | 219.00 | 219.00 | 215.60 | 217.00 | -0.73% | 21,468 |
| 2025-10-03 | 221.60 | 222.60 | 217.80 | 218.60 | -0.91% | 25,443 |
| 2025-10-02 | 225.80 | 226.40 | 219.40 | 220.60 | -2.04% | 29,294 |
| 2025-10-01 | 222.00 | 226.60 | 221.80 | 225.20 | +3.30% | 37,123 |
| 2025-09-30 | 217.40 | 218.20 | 214.80 | 218.00 | +0.28% | 27,658 |
| 2025-09-29 | 220.00 | 220.20 | 217.40 | 217.40 | -0.91% | 17,098 |
| 2025-09-26 | 219.40 | 220.60 | 218.80 | 219.40 | +0.18% | 21,580 |
| 2025-09-25 | 220.00 | 220.20 | 217.20 | 219.00 | -0.82% | 30,021 |
| 2025-09-24 | 225.40 | 226.00 | 220.80 | 220.80 | -2.21% | 23,025 |
| 2025-09-23 | 230.20 | 230.60 | 225.80 | 225.80 | -1.66% | 20,773 |
| 2025-09-22 | 229.40 | 230.40 | 228.00 | 229.60 | +0.09% | 20,536 |
| 2025-09-19 | 229.20 | 230.80 | 228.60 | 229.40 | +0.17% | 65,169 |
| 2025-09-18 | 229.80 | 231.00 | 228.60 | 229.00 | -0.09% | 21,716 |
| 2025-09-17 | 229.60 | 230.60 | 228.60 | 229.20 | -0.17% | 31,373 |
| 2025-09-16 | 233.00 | 233.00 | 229.00 | 229.60 | -1.29% | 27,471 |
| 2025-09-15 | 233.40 | 234.60 | 231.40 | 232.60 | -0.26% | 21,359 |
| 2025-09-12 | 232.40 | 233.40 | 232.40 | 233.20 | +0.34% | 29,536 |
| 2025-09-11 | 231.00 | 232.60 | 229.80 | 232.40 | +0.96% | 22,155 |
| 2025-09-10 | 228.60 | 230.80 | 228.40 | 230.20 | +0.96% | 22,398 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+10.54%). Pire mois : Oct (-4.09%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Ackermans Van Haaren NV (ACKB.BR) ?
268.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ACKB.BR ?
Plus haut à 300.20 et plus bas à 208.20 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Ackermans Van Haaren NV ?
Historiquement, le mois le plus fort de ACKB.BR a été Févr (moyenne +10.54%) et le plus faible Oct (moyenne -4.09%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.