Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.25	78.35	75.15	77.70	77.70	-3.48%	79,132
Apr 1, 2026	79.25	81.05	77.75	80.50	80.50	5.09%	84,826
Mar 31, 2026	74.25	76.80	73.15	76.60	76.60	3.10%	103,967
Mar 30, 2026	73.50	74.80	71.55	74.30	74.30	0.07%	83,002
Mar 27, 2026	77.00	77.00	72.90	74.25	74.25	-3.13%	67,284
Mar 26, 2026	77.10	77.60	76.40	76.65	76.65	-1.41%	58,110
Mar 25, 2026	78.60	79.15	76.88	77.75	77.75	0.45%	118,869
Mar 24, 2026	76.55	77.40	75.35	77.40	77.40	1.11%	74,520
Mar 23, 2026	72.30	78.18	71.10	76.55	76.55	2.61%	136,265
Mar 20, 2026	76.10	76.75	73.85	74.60	74.60	-0.33%	98,955
Mar 19, 2026	77.20	77.20	74.10	74.85	74.85	-4.89%	78,043
Mar 18, 2026	79.00	79.85	78.00	78.70	78.70	0.90%	45,423
Mar 17, 2026	75.70	79.05	75.70	78.00	78.00	2.50%	75,241
Mar 16, 2026	77.75	78.50	75.75	76.10	76.10	-2.06%	63,104
Mar 13, 2026	81.05	81.05	77.50	77.70	77.70	-5.30%	90,992
Mar 12, 2026	81.50	82.95	80.50	82.05	82.05	-0.49%	85,213
Mar 11, 2026	82.25	83.40	81.30	82.45	82.45	-0.90%	80,144
Mar 10, 2026	81.85	83.20	79.90	83.20	83.20	4.65%	91,737
Mar 9, 2026	80.20	80.20	77.90	79.50	79.50	-3.99%	87,978
Mar 6, 2026	83.65	84.60	81.55	82.80	82.80	-0.42%	55,409
Mar 5, 2026	86.10	86.20	82.60	83.15	83.15	-3.37%	109,130
Mar 4, 2026	83.10	86.05	82.25	86.05	86.05	3.18%	84,963
Mar 3, 2026	86.00	86.35	82.15	83.40	83.40	-4.96%	143,784
Mar 2, 2026	86.80	88.20	85.70	87.75	87.75	-1.68%	82,217
Feb 27, 2026	90.50	92.15	88.10	89.25	89.25	-1.05%	128,622
Feb 26, 2026	89.60	90.50	88.85	90.20	90.20	0.39%	67,850
Feb 25, 2026	90.00	91.25	89.20	89.85	89.85	0.06%	102,492
Feb 24, 2026	89.80	90.80	88.70	89.80	89.80	0.28%	82,614
Feb 23, 2026	90.90	91.40	89.40	89.55	89.55	-1.97%	120,707
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