Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	91.60	91.60	90.80	91.05	-	-0.60%	753
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
Jul 13, 2026	98.95	99.00	96.70	96.90	96.90	-3.20%	74,288
Jul 10, 2026	103.90	104.00	99.40	100.10	100.10	-4.03%	75,293
Jul 9, 2026	104.00	106.20	103.80	104.30	104.30	3.27%	59,985
Jul 8, 2026	106.90	106.90	100.60	101.00	101.00	-5.96%	99,826
Jul 7, 2026	109.80	109.90	106.90	107.40	107.40	-2.81%	79,018
Jul 6, 2026	110.50	111.60	109.50	110.50	110.50	-1.25%	35,266
Jul 3, 2026	108.40	112.70	108.40	111.90	111.90	4.00%	29,203
Jul 2, 2026	111.90	111.90	107.60	107.60	107.60	-3.24%	50,724
Jul 1, 2026	114.00	114.00	110.40	111.20	111.20	-2.46%	40,955
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