Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 2.200
+0.040 (1.85%)
At close: Sep 26, 2025
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.23 | 2.23 | 2.20 | 2.23 | 2.23 | 2.06% | 4,200 |
| Sep 26, 2025 | 2.20 | 2.22 | 2.17 | 2.19 | 2.19 | 0.46% | 12,045 |
| Sep 25, 2025 | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | 1.40% | 3,050 |
| Sep 24, 2025 | 2.13 | 2.15 | 2.10 | 2.15 | 2.15 | 0.47% | 14,236 |
| Sep 23, 2025 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 3.89% | 12,101 |
| Sep 22, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 2.96% | 11,201 |
| Sep 19, 2025 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 3.74% | 11,562 |
| Sep 18, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | -0.10% | 4,751 |
| Sep 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.84% | 1 |
| Sep 16, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.21% | 67,901 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | 1.49% | 21,190 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.26% | 22,101 |
| Sep 11, 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 0.63% | 6,541 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.17% | 2,001 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.41% | 1 |
| Sep 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 1 |
| Sep 5, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.59% | 13,501 |
| Sep 4, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.72% | 5,400 |
| Sep 3, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 4,001 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -5.30% | 18,323 |
| Sep 1, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -3.01% | 285 |
| Aug 29, 2025 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | -1.70% | 8,281 |
| Aug 28, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 1.23% | 2,289 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | -0.73% | 21,667 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | -1.20% | 3,855 |
| Aug 25, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 1.72% | 4,425 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.45% | 3,001 |
| Aug 21, 2025 | 2.02 | 2.07 | 2.01 | 2.07 | 2.07 | 3.71% | 10,297 |
| Aug 20, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -4.04% | 22,871 |
| Aug 19, 2025 | 2.11 | 2.15 | 2.08 | 2.08 | 2.08 | -1.42% | 21,481 |
| Aug 18, 2025 | 2.11 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 16,242 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.23% | 151 |
| Aug 14, 2025 | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | -0.46% | 8,010 |
| Aug 13, 2025 | 2.18 | 2.23 | 2.16 | 2.16 | 2.16 | -1.37% | 4,701 |
| Aug 12, 2025 | 2.13 | 2.19 | 2.12 | 2.19 | 2.19 | 3.07% | 11,751 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -2.08% | 39,717 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.37% | 4,468 |
| Aug 7, 2025 | 2.19 | 2.23 | 2.16 | 2.20 | 2.20 | -0.90% | 11,110 |
| Aug 6, 2025 | 2.16 | 2.23 | 2.13 | 2.22 | 2.22 | 5.48% | 14,772 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.10 | 2.10 | 2.10 | -7.08% | 35,809 |
| Aug 4, 2025 | 2.19 | 2.27 | 2.17 | 2.26 | 2.26 | 8.65% | 56,184 |
| Aug 1, 2025 | 2.05 | 2.19 | 1.99 | 2.08 | 2.08 | -5.67% | 99,661 |
| Jul 31, 2025 | 2.33 | 2.44 | 2.19 | 2.21 | 2.21 | -12.33% | 100,487 |
| Jul 30, 2025 | 2.45 | 2.81 | 2.25 | 2.52 | 2.52 | 14.32% | 528,723 |
| Jul 29, 2025 | 1.69 | 2.24 | 1.69 | 2.20 | 2.20 | 36.65% | 332,053 |
| Jul 28, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.74% | 9,391 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | 1 |
| Jul 24, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | 501 |
| Jul 23, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 5.50% | 43,056 |
| Jul 22, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | -1.72% | 7,253 |