Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	91.25	92.40	90.70	91.35	91.35	-	68,332
Feb 19, 2026	90.50	92.55	88.55	91.35	91.35	0.83%	189,806
Feb 18, 2026	89.20	90.60	86.55	90.60	90.60	2.32%	164,624
Feb 17, 2026	89.50	89.70	86.55	88.55	88.55	0.91%	169,313
Feb 16, 2026	78.85	88.30	78.20	87.75	87.75	10.59%	228,576
Feb 13, 2026	71.90	80.25	70.50	79.35	79.35	15.33%	391,196
Feb 12, 2026	71.55	72.20	68.50	68.80	68.80	-2.55%	96,610
Feb 11, 2026	71.05	72.25	70.60	70.60	70.60	-0.28%	52,984
Feb 10, 2026	72.30	72.30	70.65	70.80	70.80	-1.94%	63,318
Feb 9, 2026	71.00	72.60	70.55	72.20	72.20	3.00%	66,308
Feb 6, 2026	70.35	71.00	69.90	70.10	70.10	-0.14%	37,286
Feb 5, 2026	70.20	70.70	69.15	70.20	70.20	-0.21%	77,105
Feb 4, 2026	72.40	72.40	70.20	70.35	70.35	-2.90%	79,483
Feb 3, 2026	72.60	73.40	71.20	72.45	72.45	0.42%	58,605
Feb 2, 2026	69.00	72.15	68.75	72.15	72.15	5.02%	82,888
Jan 30, 2026	68.80	69.65	67.95	68.70	68.70	0.22%	72,615
Jan 29, 2026	68.10	71.00	68.00	68.55	68.55	-2.56%	116,518
Jan 28, 2026	71.50	71.80	70.20	70.35	70.35	-0.99%	50,047
Jan 27, 2026	70.40	71.80	69.95	71.05	71.05	1.57%	73,853
Jan 26, 2026	70.25	70.50	69.50	69.95	69.95	-0.50%	47,706
Jan 23, 2026	71.20	71.20	69.75	70.30	70.30	-1.19%	40,948
Jan 22, 2026	69.05	71.15	69.05	71.15	71.15	4.63%	82,946
Jan 21, 2026	68.20	68.45	66.80	68.00	68.00	-0.22%	54,295
Jan 20, 2026	68.00	68.60	66.75	68.15	68.15	0.07%	42,952
Jan 19, 2026	69.65	69.90	66.90	68.10	68.10	-4.02%	108,122
Jan 16, 2026	70.00	71.10	69.95	70.95	70.95	1.50%	62,538
Jan 15, 2026	67.70	70.05	67.45	69.90	69.90	3.25%	86,312
Jan 14, 2026	68.35	68.85	67.15	67.70	67.70	-1.24%	81,416
Jan 13, 2026	70.60	70.70	68.00	68.55	68.55	-2.90%	99,555
Jan 12, 2026	70.65	71.15	69.95	70.60	70.60	-0.07%	88,816
Jan 9, 2026	70.70	70.75	69.70	70.65	70.65	0.21%	52,996
Jan 8, 2026	70.00	71.00	69.90	70.50	70.50	0.21%	49,639
Jan 7, 2026	70.60	71.15	70.00	70.35	70.35	0.07%	63,138
Jan 6, 2026	70.95	71.50	69.70	70.30	70.30	-0.50%	86,236
Jan 5, 2026	70.00	70.65	69.10	70.65	70.65	2.02%	82,193
Jan 2, 2026	68.50	70.50	67.70	69.25	69.25	2.44%	100,485
Dec 31, 2025	68.05	68.40	67.35	67.60	67.60	-1.10%	35,359
Dec 30, 2025	66.40	68.35	66.40	68.35	68.35	2.40%	81,420
Dec 29, 2025	67.00	67.00	66.10	66.75	66.75	0.30%	49,829
Dec 24, 2025	67.35	67.40	66.55	66.55	66.55	-0.82%	13,377
Dec 23, 2025	66.40	67.15	66.15	67.10	67.10	0.52%	39,373
Dec 22, 2025	66.20	66.75	65.40	66.75	66.75	1.06%	84,069
Dec 19, 2025	65.90	66.70	65.20	66.05	66.05	0.46%	186,844
Dec 18, 2025	63.50	65.75	63.50	65.75	65.75	3.95%	86,483
Dec 17, 2025	64.85	65.30	63.10	63.25	63.25	-1.86%	82,569
Dec 16, 2025	62.10	64.85	61.25	64.45	64.45	2.55%	109,193
Dec 15, 2025	62.80	62.85	62.00	62.85	62.85	0.32%	58,212
Dec 12, 2025	63.50	64.50	62.60	62.65	62.65	-0.32%	129,319
Dec 11, 2025	63.00	63.00	61.95	62.85	62.85	-	46,756
Dec 10, 2025	63.25	63.85	62.65	62.85	62.85	-0.95%	55,304