Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands · Delayed Price · Currency is EUR 84.70
+2.75 (3.36%)
Oct 30, 2026, 5:35 PM CET
Koninklijke Heijmans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.50 | 86.35 | 77.75 | 84.70 | 84.70 | 3.36% | 203,303 |
| Oct 29, 2026 | 81.20 | 82.85 | 80.95 | 81.95 | 81.95 | -0.06% | 57,950 |
| Oct 28, 2026 | 82.35 | 82.40 | 80.80 | 82.00 | 82.00 | 0.12% | 27,875 |
| Oct 27, 2026 | 81.30 | 82.70 | 81.20 | 81.90 | 81.90 | 1.05% | 34,836 |
| Oct 26, 2026 | 80.65 | 81.80 | 80.10 | 81.05 | 81.05 | 1.95% | 28,447 |
| Oct 23, 2026 | 80.00 | 80.95 | 79.30 | 79.50 | 79.50 | 0.76% | 32,739 |
| Oct 22, 2026 | 80.80 | 81.50 | 78.55 | 78.90 | 78.90 | -3.49% | 52,887 |
| Oct 21, 2026 | 82.45 | 82.60 | 81.15 | 81.75 | 81.75 | -0.06% | 39,366 |
| Oct 20, 2026 | 80.10 | 82.45 | 79.65 | 81.80 | 81.80 | 0.74% | 43,818 |
| Oct 19, 2026 | 81.95 | 82.25 | 80.25 | 81.20 | 81.20 | -1.81% | 42,147 |
| Oct 16, 2026 | 80.50 | 82.70 | 80.10 | 82.70 | 82.70 | 3.25% | 82,723 |
| Oct 15, 2026 | 78.00 | 80.10 | 77.30 | 80.10 | 80.10 | 1.20% | 59,448 |
| Oct 14, 2026 | 81.40 | 81.70 | 79.15 | 79.15 | 79.15 | -1.80% | 51,220 |
| Oct 13, 2026 | 80.10 | 82.45 | 79.80 | 80.60 | 80.60 | 0.12% | 55,226 |
| Oct 12, 2026 | 82.10 | 82.20 | 80.50 | 80.50 | 80.50 | -1.41% | 45,638 |
| Oct 9, 2026 | 82.50 | 82.80 | 81.20 | 81.65 | 81.65 | -0.91% | 51,742 |
| Oct 8, 2026 | 80.60 | 82.45 | 80.00 | 82.40 | 82.40 | 0.49% | 60,480 |
| Oct 7, 2026 | 84.35 | 84.70 | 82.00 | 82.00 | 82.00 | -3.64% | 44,653 |
| Oct 6, 2026 | 86.00 | 86.45 | 84.80 | 85.10 | 85.10 | -0.47% | 49,678 |
| Oct 5, 2026 | 88.60 | 88.60 | 84.75 | 85.50 | 85.50 | -3.88% | 70,831 |
| Oct 2, 2026 | 89.65 | 90.45 | 88.30 | 88.95 | 88.95 | -0.11% | 31,712 |
| Oct 1, 2026 | 89.95 | 89.95 | 87.80 | 89.05 | 89.05 | -1.00% | 42,500 |
| Sep 30, 2026 | 90.00 | 91.00 | 89.10 | 89.95 | 89.95 | 0.33% | 57,933 |
| Sep 29, 2026 | 90.55 | 92.10 | 89.65 | 89.65 | 89.65 | -0.94% | 51,495 |
| Sep 28, 2026 | 85.60 | 90.90 | 85.50 | 90.50 | 90.50 | 5.36% | 129,085 |
| Sep 25, 2026 | 88.05 | 88.25 | 85.90 | 85.90 | 85.90 | -1.55% | 38,549 |
| Sep 24, 2026 | 85.95 | 87.40 | 85.25 | 87.25 | 87.25 | 0.06% | 41,186 |
| Sep 23, 2026 | 86.55 | 88.15 | 86.50 | 87.20 | 87.20 | 1.28% | 63,686 |
| Sep 22, 2026 | 82.95 | 86.60 | 82.15 | 86.10 | 86.10 | -3.26% | 2,270,561 |
| Sep 21, 2026 | 87.90 | 89.80 | 87.35 | 89.00 | 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 |