Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.920
+0.080 (4.35%)
At close: Nov 28, 2025
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -0.83% | 3,333 |
| Nov 28, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 4.35% | 1,101 |
| Nov 27, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 841 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 0.32% | 18,501 |
| Nov 25, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.28% | 3,219 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.19% | 41 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.52% | 2,001 |
| Nov 20, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 0.21% | 247 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | 1 |
| Nov 18, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -3.10% | 5,001 |
| Nov 17, 2025 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | 2.65% | 6,480 |
| Nov 14, 2025 | 2.16 | 2.16 | 1.89 | 1.89 | 1.89 | -10.94% | 4,500 |
| Nov 13, 2025 | 1.94 | 2.16 | 1.94 | 2.12 | 2.12 | 9.50% | 27,423 |
| Nov 12, 2025 | 1.92 | 1.94 | 1.80 | 1.94 | 1.94 | 1.89% | 9,451 |
| Nov 11, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.63% | 11,153 |
| Nov 10, 2025 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | 1.92% | 2,110 |
| Nov 7, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.19% | 2,901 |
| Nov 6, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 2,151 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.27% | 4,573 |
| Nov 4, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -4.55% | 4,461 |
| Nov 3, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.96% | 2,001 |
| Oct 31, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.92% | 2,901 |
| Oct 30, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -2.10% | 2,443 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | 1.12% | 12,176 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.31% | 25,001 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.29% | 9,011 |
| Oct 23, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 0.25% | 6,238 |
| Oct 22, 2025 | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | 1.67% | 83,891 |
| Oct 21, 2025 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -5.42% | 8,542 |
| Oct 20, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 2.71% | 5,772 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -5.14% | 19,467 |
| Oct 16, 2025 | 2.14 | 2.17 | 2.10 | 2.14 | 2.14 | -2.28% | 2,821 |
| Oct 15, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 1.86% | 901 |
| Oct 14, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -3.15% | 6,911 |
| Oct 13, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 0.68% | 1,119 |
| Oct 10, 2025 | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | -3.92% | 40,621 |
| Oct 9, 2025 | 2.22 | 2.30 | 2.19 | 2.30 | 2.30 | 4.79% | 8,274 |
| Oct 8, 2025 | 2.16 | 2.21 | 2.16 | 2.19 | 2.19 | - | 4,715 |
| Oct 7, 2025 | 2.33 | 2.33 | 2.16 | 2.19 | 2.19 | -3.31% | 11,801 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -3.82% | 15,413 |
| Oct 3, 2025 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | 1.73% | 1,755 |
| Oct 2, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 1.54% | 20,761 |
| Oct 1, 2025 | 2.21 | 2.28 | 2.21 | 2.28 | 2.28 | 2.93% | 4,201 |
| Sep 30, 2025 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | -0.67% | 10,297 |
| 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 |