Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	89.00	89.70	88.35	88.95	86.50	0.34%	48,202
Apr 20, 2026	87.60	88.80	87.20	88.65	86.21	-1.01%	50,845
Apr 17, 2026	86.40	89.90	86.40	89.55	87.08	2.99%	64,976
Apr 16, 2026	87.75	89.10	86.15	86.95	84.56	-0.57%	61,089
Apr 15, 2026	88.35	88.50	87.20	87.45	85.04	-1.02%	32,858
Apr 14, 2026	87.00	88.35	86.15	88.35	85.92	2.38%	59,925
Apr 13, 2026	86.00	86.65	85.15	86.30	83.92	-1.48%	53,723
Apr 10, 2026	85.50	88.65	84.60	87.60	85.19	3.00%	80,555
Apr 9, 2026	83.10	85.05	82.50	85.05	82.71	1.80%	70,390
Apr 8, 2026	81.80	84.00	81.10	83.55	81.25	7.46%	134,450
Apr 7, 2026	77.60	79.90	77.00	77.75	75.61	0.06%	84,965
Apr 2, 2026	78.25	78.35	75.15	77.70	75.56	-3.48%	79,132
Apr 1, 2026	79.25	81.05	77.75	80.50	78.28	5.09%	84,826
Mar 31, 2026	74.25	76.80	73.15	76.60	74.49	3.10%	103,967
Mar 30, 2026	73.50	74.80	71.55	74.30	72.25	0.07%	83,002
Mar 27, 2026	77.00	77.00	72.90	74.25	72.20	-3.13%	67,284
Mar 26, 2026	77.10	77.60	76.40	76.65	74.54	-1.41%	58,110
Mar 25, 2026	78.60	79.15	76.88	77.75	75.61	0.45%	118,869
Mar 24, 2026	76.55	77.40	75.35	77.40	75.27	1.11%	74,520
Mar 23, 2026	72.30	78.18	71.10	76.55	74.44	2.61%	136,265
Mar 20, 2026	76.10	76.75	73.85	74.60	72.55	-0.33%	98,955
Mar 19, 2026	77.20	77.20	74.10	74.85	72.79	-4.89%	78,043
Mar 18, 2026	79.00	79.85	78.00	78.70	76.53	0.90%	45,423
Mar 17, 2026	75.70	79.05	75.70	78.00	75.85	2.50%	75,241
Mar 16, 2026	77.75	78.50	75.75	76.10	74.00	-2.06%	63,104
Mar 13, 2026	81.05	81.05	77.50	77.70	75.56	-5.30%	90,992
Mar 12, 2026	81.50	82.95	80.50	82.05	79.79	-0.49%	85,213
Mar 11, 2026	82.25	83.40	81.30	82.45	80.18	-0.90%	80,144
Mar 10, 2026	81.85	83.20	79.90	83.20	80.91	4.65%	91,737