Heimstaden AB (publ) (FRA:61B)
Germany · Delayed Price · Currency is EUR · Preferred Stock1.952
-0.022 (-1.11%)
At close: Mar 27, 2026
FRA:61B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.11% | - |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.40% | - |
| Mar 25, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.10% | - |
| Mar 24, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 2.38% | - |
| Mar 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Mar 20, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Mar 19, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Mar 18, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Mar 17, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.23% | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.92% | - |
| Mar 13, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.12% | - |
| Mar 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.91% | - |
| Mar 11, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -3.04% | - |
| Mar 10, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 3.03% | 2,000 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Mar 6, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| Mar 5, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.48% | - |
| Mar 4, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 3.21% | - |
| Mar 3, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -3.59% | - |
| Mar 2, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | -0.97% | - |
| Feb 27, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -2.14% | - |
| Feb 26, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.72% | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Feb 24, 2026 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 1.22% | - |
| Feb 23, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | - | 4,294 |
| Feb 20, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.23% | - |
| Feb 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Feb 18, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Feb 13, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.48% | 5,000 |
| Feb 12, 2026 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | 1.23% | - |
| Feb 11, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 1.24% | - |
| Feb 10, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.85% | - |
| Feb 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.30% | - |
| Feb 6, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | -0.20% | - |
| Feb 5, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.45% | - |
| Feb 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Feb 3, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | 1.82% | - |
| Feb 2, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -2.52% | - |
| Jan 30, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.25% | - |
| Jan 29, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | - |
| Jan 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Jan 27, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | - |
| Jan 26, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Jan 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Jan 22, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.17% | - |
| Jan 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -5.62% | - |
| Jan 20, 2026 | 1.98 | 2.10 | 1.96 | 2.10 | 2.10 | 5.11% | 4,500 |
| Jan 19, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -2.06% | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |