Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.358
-0.034 (-2.44%)
At close: Mar 27, 2026
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.44% | 1,361 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.28% | 2,361 |
| Mar 25, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 10,001 |
| Mar 24, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.85% | 2,186 |
| Mar 23, 2026 | 1.38 | 1.42 | 1.33 | 1.42 | 1.42 | 3.66% | 1,101 |
| Mar 20, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.43% | 23,501 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -6.17% | 26,526 |
| Mar 18, 2026 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | 13.20% | 35,647 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 597 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.15% | 13,001 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 12,281 |
| Mar 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.18% | 496 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 6,951 |
| Mar 10, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 4.24% | 8,281 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -4.49% | 12,550 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 1 |
| Mar 5, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -2.03% | 2,271 |
| Mar 4, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 21,052 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -5.71% | 23,720 |
| Mar 2, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -2.23% | 14,350 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.85% | 12,540 |
| Feb 26, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.95% | 5,581 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.14% | 12,461 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -3.10% | 9,797 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.01% | 5,101 |
| Feb 20, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 0.53% | 13,065 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.44% | 16,658 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.17% | 121 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.03% | 3,201 |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | 200 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.69% | 8,801 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | 201 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.40% | 1,601 |
| Feb 10, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 4,111 |
| Feb 9, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 2.37% | 13,950 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -4.41% | 30,696 |
| Feb 5, 2026 | 1.91 | 1.91 | 1.59 | 1.59 | 1.59 | -15.37% | 45,921 |
| Feb 4, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | -0.53% | 3,929 |
| Feb 3, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 3.97% | 12,901 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.52% | 600 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.71% | 12,000 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.95% | 3,101 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.74% | 1,511 |
| Jan 27, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -2.36% | 14,628 |
| Jan 26, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 2.20% | 3,556 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 751 |
| Jan 22, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 3.42% | 4,191 |
| Jan 21, 2026 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -1.58% | 14,561 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.05% | 889 |
| Jan 19, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -3.96% | 20,616 |