Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 2.400
-0.015 (-0.62%)
Last updated: Jul 31, 2025
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.12 | 2.20 | 1.97 | 2.04 | - | -10.72% | 2,754,967 |
| Jul 31, 2025 | 2.38 | 2.47 | 2.25 | 2.29 | - | -5.38% | 3,947,534 |
| 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 |
| Jun 24, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | - | 3.51% | 506,460 |
| Jun 23, 2025 | 1.46 | 1.47 | 1.41 | 1.42 | - | -4.69% | 357,909 |
| Jun 20, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | - | 3.03% | 384,203 |
| Jun 19, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | - | -3.97% | 602,764 |
| Jun 18, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | - | -1.69% | 493,594 |
| Jun 17, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | - | -3.52% | 1,091,322 |
| Jun 16, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | - | 1.14% | 758,367 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.53 | 1.57 | - | -4.49% | 1,686,712 |
| Jun 12, 2025 | 1.64 | 1.65 | 1.58 | 1.65 | - | 0.49% | 1,005,516 |
| Jun 11, 2025 | 1.55 | 1.65 | 1.53 | 1.64 | - | 6.77% | 2,223,484 |
| Jun 10, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | - | 8.32% | 2,123,503 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 706,061 |
| Jun 6, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | - | 0.28% | 559,699 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 1,258,668 |
| Jun 4, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | - | -2.21% | 690,654 |
| Jun 3, 2025 | 1.44 | 1.48 | 1.39 | 1.45 | - | 3.73% | 747,035 |
| Jun 2, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | - | -3.86% | 647,060 |
| May 30, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | - | -1.09% | 679,983 |
| May 29, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | - | 1.10% | 555,788 |
| May 28, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | - | - | 458,689 |
| May 27, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | - | -0.28% | 582,090 |
| May 26, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | - | 4.76% | 483,385 |