Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	62.90	63.70	62.25	63.45	63.45	0.48%	39,053
Dec 8, 2025	63.20	63.40	61.50	63.15	63.15	-0.16%	81,139
Dec 5, 2025	63.90	65.85	62.70	63.25	63.25	-0.55%	168,968
Dec 4, 2025	63.50	63.85	62.20	63.60	63.60	1.27%	82,914
Dec 3, 2025	61.75	62.80	61.25	62.80	62.80	2.78%	158,818
Dec 2, 2025	59.65	61.90	59.65	61.10	61.10	2.60%	108,145
Dec 1, 2025	59.90	60.00	58.50	59.55	59.55	-0.92%	67,869
Nov 28, 2025	58.90	60.10	58.40	60.10	60.10	2.12%	68,971
Nov 27, 2025	59.25	60.00	58.75	58.85	58.85	-0.76%	70,510
Nov 26, 2025	59.50	59.75	58.60	59.30	59.30	0.25%	35,324
Nov 25, 2025	58.90	60.30	58.30	59.15	59.15	0.85%	76,963
Nov 24, 2025	55.65	58.95	55.60	58.65	58.65	6.44%	149,739
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