Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	114.00	114.00	110.90	112.20	-	-1.58%	19,347
Jun 30, 2026	115.00	115.20	113.60	114.00	114.00	0.35%	63,507
Jun 29, 2026	115.00	115.00	112.50	113.60	113.60	-1.22%	31,533
Jun 26, 2026	116.00	116.40	113.90	115.00	115.00	-0.86%	38,892
Jun 25, 2026	115.00	116.90	114.50	116.00	116.00	1.13%	48,516
Jun 24, 2026	115.00	115.00	111.50	114.70	114.70	0.26%	53,917
Jun 23, 2026	115.00	115.00	112.10	114.40	114.40	-2.31%	56,254
Jun 22, 2026	116.60	117.10	115.50	117.10	117.10	1.04%	64,941
Jun 19, 2026	116.70	117.00	114.70	115.90	115.90	-0.77%	56,950
Jun 18, 2026	115.50	117.80	114.50	116.80	116.80	1.48%	76,235
Jun 17, 2026	112.50	115.20	111.10	115.10	115.10	1.95%	66,599
Jun 16, 2026	113.50	114.20	112.20	112.90	112.90	-0.09%	37,009
Jun 15, 2026	114.40	115.00	112.90	113.00	113.00	1.53%	48,283
Jun 12, 2026	110.70	112.60	109.90	111.30	111.30	2.30%	64,413
Jun 11, 2026	104.20	108.80	104.20	108.80	108.80	4.51%	51,155
Jun 10, 2026	103.80	106.80	102.80	104.10	104.10	0.97%	53,897
Jun 9, 2026	105.00	106.70	102.70	103.10	103.10	-1.43%	48,878
Jun 8, 2026	103.10	105.30	102.60	104.60	104.60	-0.95%	37,420
Jun 5, 2026	104.00	107.40	103.30	105.60	105.60	2.52%	57,610
Jun 4, 2026	104.30	104.70	101.70	103.00	103.00	-1.25%	48,023
Jun 3, 2026	104.20	104.90	102.90	104.30	104.30	-0.67%	41,462
Jun 2, 2026	105.00	106.10	104.40	105.00	105.00	0.57%	50,179
Jun 1, 2026	106.00	106.00	102.20	104.40	104.40	-1.88%	52,753
May 29, 2026	103.30	106.40	102.70	106.40	106.40	4.93%	153,469
May 28, 2026	105.90	106.70	100.10	101.40	101.40	-5.23%	83,848
May 27, 2026	108.00	108.00	105.10	107.00	107.00	0.66%	73,347
May 26, 2026	101.60	109.70	101.50	106.30	106.30	5.25%	90,961
May 25, 2026	98.00	101.00	97.95	101.00	101.00	4.66%	59,428
May 22, 2026	94.10	97.20	93.20	96.50	96.50	3.60%	84,173
May 21, 2026	93.35	97.25	91.80	93.15	93.15	7.32%	172,620
May 20, 2026	84.50	88.00	84.50	86.80	86.80	2.24%	52,551
May 19, 2026	85.00	86.70	84.25	84.90	84.90	-0.70%	43,644
May 18, 2026	85.00	87.10	84.50	85.50	85.50	-1.16%	41,713
May 15, 2026	88.00	88.10	84.80	86.50	86.50	-2.81%	53,469
May 14, 2026	91.00	91.00	88.70	89.00	89.00	-1.00%	41,463
May 13, 2026	90.40	90.90	89.20	89.90	89.90	0.62%	36,429
May 12, 2026	90.90	91.50	89.05	89.35	89.35	-2.46%	48,030
May 11, 2026	90.65	91.90	89.80	91.60	91.60	0.71%	40,966
May 8, 2026	88.80	94.00	88.00	90.95	90.95	0.94%	113,679
May 7, 2026	90.50	92.25	90.10	90.10	90.10	-0.28%	101,304
May 6, 2026	87.75	90.90	87.35	90.35	90.35	4.63%	86,948
May 5, 2026	84.30	86.60	84.30	86.35	86.35	2.74%	41,228
May 4, 2026	85.50	86.20	83.70	84.05	84.05	0.44%	72,822
Apr 30, 2026	82.50	86.35	82.05	86.05	83.68	2.81%	69,669
Apr 29, 2026	84.25	85.55	83.70	83.70	81.39	-0.53%	43,768
Apr 28, 2026	86.55	86.55	83.65	84.15	81.83	-2.77%	51,706
Apr 27, 2026	87.30	88.15	85.85	86.55	84.17	-0.23%	67,762
Apr 24, 2026	88.85	88.85	86.70	86.75	84.36	-2.96%	53,468
Apr 23, 2026	87.45	89.75	86.85	89.40	86.94	1.76%	50,567
Apr 22, 2026	89.70	89.75	87.30	87.85	85.43	-1.24%	30,723