Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands · Delayed Price · Currency is EUR 58.65
+3.55 (6.44%)
Nov 24, 2025, 5:35 PM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 55.65 | 56.75 | 55.60 | 56.60 | - | 2.72% | 15,339 |
| Nov 21, 2025 | 56.40 | 56.40 | 54.90 | 55.10 | 55.10 | -3.50% | 81,283 |
| Nov 20, 2025 | 57.65 | 58.20 | 56.80 | 57.10 | 57.10 | - | 54,998 |
| Nov 19, 2025 | 56.00 | 57.65 | 55.25 | 57.10 | 57.10 | 2.51% | 60,535 |
| Nov 18, 2025 | 55.50 | 56.15 | 54.70 | 55.70 | 55.70 | -1.15% | 59,212 |
| Nov 17, 2025 | 57.85 | 58.30 | 55.55 | 56.35 | 56.35 | -2.51% | 46,910 |
| Nov 14, 2025 | 57.60 | 57.80 | 56.50 | 57.80 | 57.80 | -0.94% | 57,425 |
| Nov 13, 2025 | 56.65 | 59.10 | 56.65 | 58.35 | 58.35 | 3.18% | 92,808 |
| Nov 12, 2025 | 55.95 | 57.00 | 55.80 | 56.55 | 56.55 | 1.43% | 107,847 |
| Nov 11, 2025 | 55.70 | 56.40 | 55.30 | 55.75 | 55.75 | 0.63% | 89,946 |
| Nov 10, 2025 | 55.20 | 55.90 | 55.15 | 55.40 | 55.40 | 2.03% | 74,148 |
| Nov 7, 2025 | 55.30 | 55.60 | 53.65 | 54.30 | 54.30 | -2.16% | 88,266 |
| Nov 6, 2025 | 56.35 | 56.35 | 54.45 | 55.50 | 55.50 | -2.12% | 142,190 |
| Nov 5, 2025 | 58.30 | 58.60 | 56.65 | 56.70 | 56.70 | -3.08% | 99,735 |
| Nov 4, 2025 | 58.95 | 59.50 | 58.30 | 58.50 | 58.50 | -1.93% | 59,439 |
| Nov 3, 2025 | 61.25 | 61.25 | 58.60 | 59.65 | 59.65 | -3.01% | 115,370 |
| Oct 31, 2025 | 64.00 | 64.00 | 58.05 | 61.50 | 61.50 | -1.60% | 260,561 |
| Oct 30, 2025 | 63.00 | 63.95 | 61.95 | 62.50 | 62.50 | 0.08% | 113,559 |
| Oct 29, 2025 | 63.25 | 63.80 | 62.45 | 62.45 | 62.45 | -1.26% | 64,210 |
| Oct 28, 2025 | 62.55 | 63.50 | 61.80 | 63.25 | 63.25 | 1.04% | 50,128 |
| Oct 27, 2025 | 62.15 | 62.65 | 61.40 | 62.60 | 62.60 | 1.38% | 57,220 |
| Oct 24, 2025 | 60.80 | 61.85 | 60.35 | 61.75 | 61.75 | 1.98% | 43,508 |
| Oct 23, 2025 | 59.65 | 61.20 | 59.65 | 60.55 | 60.55 | 1.42% | 63,716 |
| Oct 22, 2025 | 59.20 | 60.35 | 59.20 | 59.70 | 59.70 | 1.70% | 74,150 |
| Oct 21, 2025 | 59.70 | 59.85 | 58.10 | 58.70 | 58.70 | -1.51% | 59,910 |
| Oct 20, 2025 | 59.30 | 60.90 | 59.10 | 59.60 | 59.60 | 1.53% | 76,056 |
| Oct 17, 2025 | 58.85 | 59.85 | 57.90 | 58.70 | 58.70 | -1.59% | 63,117 |
| Oct 16, 2025 | 59.25 | 60.70 | 55.20 | 59.65 | 59.65 | -0.75% | 244,017 |
| Oct 15, 2025 | 61.20 | 62.45 | 60.05 | 60.10 | 60.10 | -1.15% | 69,091 |
| Oct 14, 2025 | 60.30 | 60.85 | 59.15 | 60.80 | 60.80 | -0.08% | 52,960 |
| Oct 13, 2025 | 59.90 | 61.70 | 59.80 | 60.85 | 60.85 | 2.70% | 89,248 |
| Oct 10, 2025 | 59.85 | 59.90 | 58.90 | 59.25 | 59.25 | -0.92% | 31,558 |
| Oct 9, 2025 | 60.40 | 60.40 | 59.20 | 59.80 | 59.80 | -0.83% | 44,145 |
| Oct 8, 2025 | 61.10 | 61.55 | 59.55 | 60.30 | 60.30 | -1.15% | 39,616 |
| Oct 7, 2025 | 58.85 | 61.80 | 58.80 | 61.00 | 61.00 | 3.48% | 102,442 |
| Oct 6, 2025 | 58.00 | 59.40 | 57.15 | 58.95 | 58.95 | 1.11% | 51,771 |
| Oct 3, 2025 | 58.85 | 59.50 | 57.70 | 58.30 | 58.30 | -0.34% | 63,776 |
| Oct 2, 2025 | 58.95 | 59.45 | 58.10 | 58.50 | 58.50 | -0.34% | 42,172 |
| Oct 1, 2025 | 59.20 | 59.30 | 57.65 | 58.70 | 58.70 | -0.84% | 39,052 |
| Sep 30, 2025 | 57.75 | 59.20 | 57.55 | 59.20 | 59.20 | 2.16% | 49,579 |
| Sep 29, 2025 | 58.60 | 58.85 | 57.85 | 57.95 | 57.95 | -0.17% | 40,671 |
| Sep 26, 2025 | 57.90 | 58.50 | 57.20 | 58.05 | 58.05 | 0.52% | 52,337 |
| Sep 25, 2025 | 58.40 | 58.40 | 56.30 | 57.75 | 57.75 | -1.79% | 89,758 |
| Sep 24, 2025 | 58.95 | 59.85 | 58.55 | 58.80 | 58.80 | -0.25% | 51,533 |
| Sep 23, 2025 | 59.45 | 59.55 | 58.60 | 58.95 | 58.95 | -0.59% | 57,651 |
| Sep 22, 2025 | 61.55 | 61.55 | 58.65 | 59.30 | 59.30 | -4.12% | 141,902 |
| Sep 19, 2025 | 62.20 | 63.10 | 61.60 | 61.85 | 61.85 | 0.49% | 894,345 |
| Sep 18, 2025 | 60.40 | 61.55 | 60.30 | 61.55 | 61.55 | 2.41% | 58,937 |
| Sep 17, 2025 | 58.50 | 60.65 | 58.50 | 60.10 | 60.10 | 2.65% | 96,315 |
| Sep 16, 2025 | 60.85 | 61.20 | 58.40 | 58.55 | 58.55 | -3.06% | 66,114 |