Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands · Delayed Price · Currency is EUR 89.00
+1.55 (1.77%)
Sep 21, 2026, 5:35 PM CET
Koninklijke Heijmans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 87.90 | 89.80 | 87.35 | 89.00 | - | 1.77% | 36,567 |
| Sep 18, 2026 | 87.85 | 88.40 | 86.45 | 87.45 | 87.45 | -0.96% | 64,989 |
| Sep 17, 2026 | 87.50 | 88.40 | 87.30 | 88.30 | 88.30 | 1.15% | 28,383 |
| Sep 16, 2026 | 86.05 | 87.85 | 86.05 | 87.30 | 87.30 | 2.59% | 70,595 |
| Sep 15, 2026 | 84.40 | 85.90 | 83.50 | 85.10 | 85.10 | 0.89% | 33,705 |
| Sep 14, 2026 | 85.65 | 85.90 | 84.10 | 84.35 | 84.35 | -3.16% | 66,491 |
| Sep 11, 2026 | 83.60 | 87.10 | 83.60 | 87.10 | 87.10 | 4.31% | 36,376 |
| Sep 10, 2026 | 86.10 | 86.40 | 83.15 | 83.50 | 83.50 | -3.36% | 50,227 |
| Sep 9, 2026 | 86.15 | 86.80 | 85.80 | 86.40 | 86.40 | -0.29% | 34,922 |
| Sep 8, 2026 | 86.10 | 86.80 | 85.15 | 86.65 | 86.65 | 0.41% | 36,304 |
| Sep 7, 2026 | 87.00 | 88.40 | 86.05 | 86.30 | 86.30 | -0.63% | 45,718 |
| Sep 4, 2026 | 86.95 | 88.25 | 84.40 | 86.85 | 86.85 | -0.17% | 59,308 |
| Sep 3, 2026 | 86.50 | 87.00 | 85.20 | 87.00 | 87.00 | 1.16% | 24,799 |
| Sep 2, 2026 | 86.50 | 88.00 | 85.65 | 86.00 | 86.00 | -1.88% | 36,630 |
| Sep 1, 2026 | 88.50 | 88.70 | 86.85 | 87.65 | 87.65 | -0.90% | 28,535 |
| Aug 31, 2026 | 89.05 | 89.05 | 88.35 | 88.45 | 88.45 | -1.23% | 58,495 |
| Aug 28, 2026 | 88.10 | 90.40 | 88.10 | 89.55 | 89.55 | 1.65% | 26,934 |
| Aug 27, 2026 | 88.50 | 89.25 | 87.55 | 88.10 | 88.10 | -0.79% | 26,736 |
| Aug 26, 2026 | 87.80 | 89.30 | 87.80 | 88.80 | 88.80 | 1.54% | 24,353 |
| Aug 25, 2026 | 88.00 | 88.75 | 87.35 | 87.45 | 87.45 | 0.46% | 32,012 |
| Aug 24, 2026 | 87.05 | 88.05 | 86.25 | 87.05 | 87.05 | -0.74% | 34,597 |
| Aug 21, 2026 | 88.60 | 89.70 | 86.60 | 87.70 | 87.70 | -0.85% | 59,478 |
| Aug 20, 2026 | 88.50 | 89.90 | 88.00 | 88.45 | 88.45 | -0.17% | 23,006 |
| Aug 19, 2026 | 90.00 | 90.50 | 88.15 | 88.60 | 88.60 | -1.01% | 25,359 |
| Aug 18, 2026 | 90.65 | 91.20 | 89.50 | 89.50 | 89.50 | -1.92% | 32,170 |
| Aug 17, 2026 | 92.00 | 93.00 | 91.25 | 91.25 | 91.25 | -0.27% | 19,513 |
| Aug 14, 2026 | 92.00 | 92.25 | 91.15 | 91.50 | 91.50 | -1.19% | 26,457 |
| Aug 13, 2026 | 92.00 | 93.20 | 91.40 | 92.60 | 92.60 | 1.20% | 32,856 |
| Aug 12, 2026 | 92.05 | 92.60 | 91.20 | 91.50 | 91.50 | 0.44% | 22,151 |
| Aug 11, 2026 | 91.60 | 91.95 | 90.40 | 91.10 | 91.10 | -0.55% | 22,797 |
| Aug 10, 2026 | 88.50 | 92.10 | 88.30 | 91.60 | 91.60 | 4.21% | 64,740 |
| Aug 7, 2026 | 89.00 | 90.15 | 87.60 | 87.90 | 87.90 | -1.57% | 54,995 |
| Aug 6, 2026 | 92.30 | 92.30 | 89.30 | 89.30 | 89.30 | -2.72% | 45,727 |
| Aug 5, 2026 | 92.70 | 93.70 | 91.65 | 91.80 | 91.80 | 0.44% | 30,533 |
| Aug 4, 2026 | 92.55 | 93.20 | 91.40 | 91.40 | 91.40 | -0.27% | 45,257 |
| Aug 3, 2026 | 94.75 | 95.40 | 90.45 | 91.65 | 91.65 | -1.93% | 53,485 |
| Jul 31, 2026 | 95.25 | 96.20 | 92.90 | 93.45 | 93.45 | -1.32% | 43,470 |
| Jul 30, 2026 | 89.65 | 95.30 | 89.65 | 94.70 | 94.70 | 5.63% | 64,205 |
| Jul 29, 2026 | 87.95 | 90.65 | 85.05 | 89.65 | 89.65 | -0.99% | 51,679 |
| Jul 28, 2026 | 91.95 | 93.50 | 89.55 | 90.55 | 90.55 | -2.79% | 63,290 |
| Jul 27, 2026 | 95.15 | 95.90 | 93.00 | 93.15 | 93.15 | -1.90% | 45,023 |
| Jul 24, 2026 | 98.80 | 103.00 | 93.25 | 94.95 | 94.95 | -2.31% | 91,102 |
| Jul 23, 2026 | 98.15 | 99.05 | 96.10 | 97.20 | 97.20 | -1.67% | 35,569 |
| Jul 22, 2026 | 97.65 | 100.00 | 97.35 | 98.85 | 98.85 | 0.61% | 32,854 |
| Jul 21, 2026 | 96.10 | 98.50 | 96.10 | 98.25 | 98.25 | 1.97% | 37,371 |
| Jul 20, 2026 | 95.00 | 97.40 | 93.75 | 96.35 | 96.35 | 1.10% | 26,910 |
| Jul 17, 2026 | 95.25 | 95.40 | 93.55 | 95.30 | 95.30 | -1.60% | 42,582 |
| Jul 16, 2026 | 98.75 | 99.10 | 95.25 | 96.85 | 96.85 | -1.92% | 33,580 |
| Jul 15, 2026 | 97.60 | 98.90 | 95.90 | 98.75 | 98.75 | 2.70% | 69,391 |
| Jul 14, 2026 | 95.60 | 96.90 | 93.25 | 96.15 | 96.15 | -0.77% | 59,934 |