Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands · Delayed Price · Currency is EUR 58.75
-0.65 (-1.09%)
Aug 29, 2025, 5:35 PM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 60.10 | 60.30 | 59.10 | 59.40 | 59.40 | -1.00% | 49,822 |
| Aug 27, 2025 | 61.00 | 61.15 | 59.20 | 60.00 | 60.00 | 0.17% | 91,120 |
| Aug 26, 2025 | 62.25 | 62.90 | 58.70 | 59.90 | 59.90 | -5.22% | 183,633 |
| Aug 25, 2025 | 64.35 | 65.60 | 63.20 | 63.20 | 63.20 | -2.69% | 79,767 |
| Aug 22, 2025 | 63.70 | 65.25 | 63.45 | 64.95 | 64.95 | 2.28% | 101,596 |
| Aug 21, 2025 | 62.15 | 63.95 | 62.00 | 63.50 | 63.50 | 2.67% | 70,992 |
| Aug 20, 2025 | 62.00 | 62.75 | 61.80 | 61.85 | 61.85 | -1.28% | 42,932 |
| Aug 19, 2025 | 63.15 | 63.85 | 62.65 | 62.65 | 62.65 | -0.63% | 49,818 |
| Aug 18, 2025 | 61.75 | 63.50 | 61.55 | 63.05 | 63.05 | 2.19% | 66,363 |
| Aug 15, 2025 | 63.25 | 63.25 | 60.80 | 61.70 | 61.70 | -1.28% | 52,518 |
| Aug 14, 2025 | 62.10 | 62.50 | 61.05 | 62.50 | 62.50 | 0.64% | 48,232 |
| Aug 13, 2025 | 62.00 | 63.35 | 61.90 | 62.10 | 62.10 | 0.40% | 72,224 |
| Aug 12, 2025 | 61.40 | 61.95 | 61.00 | 61.85 | 61.85 | 0.57% | 44,297 |
| Aug 11, 2025 | 62.05 | 62.15 | 60.55 | 61.50 | 61.50 | -0.49% | 53,192 |
| Aug 8, 2025 | 61.45 | 61.95 | 60.10 | 61.80 | 61.80 | 0.41% | 77,808 |
| Aug 7, 2025 | 59.50 | 61.55 | 59.30 | 61.55 | 61.55 | 3.88% | 100,362 |
| Aug 6, 2025 | 60.00 | 60.95 | 58.40 | 59.25 | 59.25 | -0.59% | 104,033 |
| Aug 5, 2025 | 56.70 | 59.80 | 56.30 | 59.60 | 59.60 | 5.96% | 170,865 |
| Aug 4, 2025 | 56.35 | 56.80 | 54.95 | 56.25 | 56.25 | 0.90% | 70,350 |
| Aug 1, 2025 | 55.50 | 56.70 | 55.10 | 55.75 | 55.75 | -0.45% | 68,698 |
| Jul 31, 2025 | 55.05 | 56.75 | 55.05 | 56.00 | 56.00 | 2.00% | 97,460 |
| Jul 30, 2025 | 56.30 | 57.30 | 54.30 | 54.90 | 54.90 | -2.14% | 105,614 |
| Jul 29, 2025 | 53.60 | 56.55 | 53.45 | 56.10 | 56.10 | 8.62% | 266,227 |
| Jul 28, 2025 | 52.00 | 53.45 | 50.85 | 51.65 | 51.65 | 1.77% | 170,167 |
| Jul 25, 2025 | 59.00 | 59.00 | 50.30 | 50.75 | 50.75 | -10.57% | 660,660 |
| Jul 24, 2025 | 57.15 | 59.10 | 55.85 | 56.75 | 56.75 | 0.18% | 158,344 |
| Jul 23, 2025 | 55.50 | 56.65 | 55.45 | 56.65 | 56.65 | 2.16% | 38,178 |
| Jul 22, 2025 | 56.10 | 56.35 | 55.00 | 55.45 | 55.45 | -1.51% | 46,163 |
| Jul 21, 2025 | 56.80 | 56.80 | 55.40 | 56.30 | 56.30 | 0.36% | 45,158 |
| Jul 18, 2025 | 55.85 | 56.25 | 55.15 | 56.10 | 56.10 | 0.72% | 45,843 |
| Jul 17, 2025 | 55.90 | 56.85 | 54.30 | 55.70 | 55.70 | 0.18% | 63,250 |
| Jul 16, 2025 | 55.90 | 56.70 | 55.15 | 55.60 | 55.60 | -0.89% | 43,268 |
| Jul 15, 2025 | 56.70 | 57.00 | 55.85 | 56.10 | 56.10 | -0.97% | 35,425 |
| Jul 14, 2025 | 56.20 | 57.00 | 55.20 | 56.65 | 56.65 | -0.09% | 38,470 |
| Jul 11, 2025 | 56.00 | 57.35 | 55.95 | 56.70 | 56.70 | 1.16% | 71,555 |
| Jul 10, 2025 | 55.65 | 56.40 | 55.10 | 56.05 | 56.05 | 0.99% | 60,930 |
| Jul 9, 2025 | 54.65 | 55.50 | 54.15 | 55.50 | 55.50 | 2.40% | 59,661 |
| Jul 8, 2025 | 53.10 | 54.70 | 53.10 | 54.20 | 54.20 | 2.07% | 65,057 |
| Jul 7, 2025 | 51.65 | 54.00 | 51.65 | 53.10 | 53.10 | 2.21% | 53,009 |
| Jul 4, 2025 | 52.00 | 52.55 | 51.70 | 51.95 | 51.95 | -0.76% | 26,977 |
| Jul 3, 2025 | 52.60 | 52.70 | 52.05 | 52.35 | 52.35 | 0.38% | 25,802 |
| Jul 2, 2025 | 53.00 | 53.25 | 51.75 | 52.15 | 52.15 | -1.32% | 48,322 |
| Jul 1, 2025 | 55.00 | 55.00 | 52.55 | 52.85 | 52.85 | -3.82% | 65,844 |
| Jun 30, 2025 | 54.70 | 55.15 | 54.10 | 54.95 | 54.95 | 1.29% | 58,246 |
| Jun 27, 2025 | 53.45 | 54.95 | 52.95 | 54.25 | 54.25 | 2.36% | 65,878 |
| Jun 26, 2025 | 50.60 | 53.00 | 50.35 | 53.00 | 53.00 | 4.85% | 78,518 |
| Jun 25, 2025 | 51.50 | 52.20 | 50.55 | 50.55 | 50.55 | -2.13% | 101,425 |
| Jun 24, 2025 | 52.90 | 53.05 | 51.40 | 51.65 | 51.65 | -1.05% | 64,296 |
| Jun 23, 2025 | 52.40 | 53.15 | 51.90 | 52.20 | 52.20 | -0.76% | 67,229 |
| Jun 20, 2025 | 52.65 | 53.75 | 52.35 | 52.60 | 52.60 | - | 73,201 |