Heimstaden AB (publ) (FRA:61B)
Germany · Delayed Price · Currency is EUR 1.914
-0.014 (-0.73%)
At close: Nov 28, 2025
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.73% | - |
| Nov 27, 2025 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | 0.42% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.73% | - |
| Nov 21, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 1.49% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.35% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.31% | - |
| Nov 14, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -2.92% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.19% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -4.29% | - |
| Nov 11, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 5.95% | 3,000 |
| Nov 10, 2025 | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | 0.41% | - |
| Nov 7, 2025 | 1.83 | 2.02 | 1.83 | 1.97 | 1.97 | 6.47% | 8,000 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Nov 5, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Nov 4, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -4.44% | - |
| Nov 3, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.62% | - |
| Oct 31, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.20% | - |
| Oct 29, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 11.11% | - |
| Oct 28, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 4.65% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 24, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.11% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.79% | - |
| Oct 22, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.45% | - |
| Oct 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.80% | - |
| Oct 17, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.11% | - |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.46% | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.34% | 150 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Oct 13, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.79% | - |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 9, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.23% | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.34% | - |
| Oct 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.38% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Oct 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 2, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Oct 1, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.46% | - |
| Sep 30, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.23% | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Sep 26, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.92% | - |
| Sep 25, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Sep 24, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.92% | - |
| Sep 23, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.05% | - |