Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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