Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.874
-0.100 (-5.07%)
Last updated: Sep 2, 2025, 5:35 PM CET
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.97 | 1.97 | 1.85 | 1.87 | - | -5.07% | 1,216,063 |
| Sep 1, 2025 | 2.01 | 2.03 | 1.95 | 1.97 | - | -1.79% | 687,670 |
| Aug 29, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | - | -2.43% | 407,707 |
| Aug 28, 2025 | 2.04 | 2.11 | 2.02 | 2.06 | - | 1.48% | 865,821 |
| Aug 27, 2025 | 2.06 | 2.09 | 1.99 | 2.03 | - | -1.22% | 975,830 |
| Aug 26, 2025 | 2.03 | 2.08 | 1.99 | 2.06 | - | -0.24% | 718,504 |
| Aug 25, 2025 | 2.04 | 2.09 | 2.03 | 2.06 | - | 0.24% | 680,385 |
| Aug 22, 2025 | 2.05 | 2.08 | 2.04 | 2.06 | - | -0.24% | 422,735 |
| Aug 21, 2025 | 2.01 | 2.10 | 2.01 | 2.06 | - | 1.23% | 579,589 |
| Aug 20, 2025 | 2.04 | 2.08 | 2.03 | 2.04 | - | -3.33% | 908,762 |
| Aug 19, 2025 | 2.11 | 2.15 | 2.10 | 2.11 | - | -0.24% | 484,241 |
| Aug 18, 2025 | 2.13 | 2.17 | 2.11 | 2.11 | - | -0.71% | 636,688 |
| Aug 15, 2025 | 2.17 | 2.20 | 2.13 | 2.13 | - | -1.39% | 561,338 |
| Aug 14, 2025 | 2.13 | 2.17 | 2.12 | 2.16 | - | 1.41% | 491,939 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.13 | 2.13 | - | 0.47% | 816,988 |
| Aug 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 909,718 |
| Aug 11, 2025 | 2.17 | 2.17 | 2.10 | 2.12 | - | -2.76% | 705,590 |
| Aug 8, 2025 | 2.18 | 2.22 | 2.13 | 2.18 | - | -1.58% | 835,373 |
| Aug 7, 2025 | 2.18 | 2.23 | 2.16 | 2.21 | - | 1.61% | 1,232,238 |
| Aug 6, 2025 | 2.20 | 2.24 | 2.12 | 2.18 | - | 0.46% | 1,490,720 |
| Aug 5, 2025 | 2.20 | 2.28 | 2.14 | 2.17 | - | -3.99% | 1,436,317 |
| Aug 4, 2025 | 2.17 | 2.30 | 2.16 | 2.26 | - | 7.64% | 3,757,413 |
| Aug 1, 2025 | 2.12 | 2.20 | 1.97 | 2.10 | - | -8.32% | 4,637,510 |
| Jul 31, 2025 | 2.38 | 2.46 | 2.25 | 2.29 | - | -5.38% | 4,512,885 |
| Jul 30, 2025 | 2.49 | 2.81 | 2.23 | 2.42 | - | 12.33% | 15,279,170 |
| Jul 29, 2025 | 1.68 | 2.22 | 1.68 | 2.15 | - | 35.56% | 12,067,001 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | - | -1.86% | 536,145 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | - | 0.37% | 778,695 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | - | 1.00% | 1,083,001 |
| Jul 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 1,132,617 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.59 | 1.59 | - | -0.99% | 623,901 |
| Jul 21, 2025 | 1.61 | 1.66 | 1.60 | 1.61 | - | -0.12% | 741,741 |
| Jul 18, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | - | -4.16% | 788,899 |
| Jul 17, 2025 | 1.54 | 1.70 | 1.52 | 1.68 | - | 10.22% | 2,419,118 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 418,219 |
| Jul 15, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | - | 5.39% | 1,108,908 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | -1.23% | 346,957 |
| Jul 11, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | - | -1.48% | 460,290 |
| Jul 10, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | - | 0.95% | 624,070 |
| Jul 9, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | - | 3.22% | 581,267 |
| Jul 8, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | - | 0.42% | 263,562 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | - | -0.42% | 172,825 |
| Jul 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | -2.06% | 195,525 |
| Jul 3, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | - | 0.28% | 472,925 |
| Jul 2, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | - | -1.09% | 370,042 |
| Jul 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 270,060 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 153,720 |
| Jun 27, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | - | 0.14% | 292,082 |
| Jun 26, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | - | 0.82% | 204,379 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | - | -1.22% | 214,907 |