Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.452
+0.037 (2.61%)
Last updated: Aug 26, 2026, 7:27 PM CET
FRA:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 2.61% | 10,436 |
| Aug 25, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.07% | 28,516 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.77% | 33,201 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.28% | 10,943 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.91% | 501 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.33 | 1.44 | 1.44 | 1.84% | 45,118 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 5,001 |
| Aug 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,401 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.80% | 6,011 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07% | 321 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | 1 |
| Aug 11, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.17% | 7,000 |
| Aug 10, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.40% | 525 |
| Aug 7, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 1.78% | 7,021 |
| Aug 6, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.39% | 1,896 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.57% | 15,100 |
| Aug 4, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -2.28% | 2,900 |
| Aug 3, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.52% | 3,744 |
| Jul 31, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.82% | 2,150 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.39% | 800 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.07% | 15,000 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 1,294 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.30% | 10,950 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.68% | 6,000 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.22% | - |
| Jul 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -2.56% | 1,500 |
| Jul 21, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 2.03% | 1,000 |
| Jul 20, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 3.07% | 7,600 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | 1,000 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | - |
| Jul 15, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.37% | 999 |
| Jul 14, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.17% | 20,800 |
| Jul 13, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | 950 |
| Jul 10, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 1,001 |
| Jul 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 1.11% | 7,141 |
| Jul 8, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -1.74% | 4,641 |
| Jul 7, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 8,373 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.13% | 24,191 |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,501 |
| Jul 2, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.39% | 51 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.05% | 601 |
| Jun 30, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.79% | 2,537 |
| Jun 29, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.28% | 19,121 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.82% | 151 |
| Jun 25, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 4.45% | 13,581 |
| Jun 24, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.46% | 4,701 |
| Jun 23, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.31% | 1,311 |
| Jun 22, 2026 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.84% | 2,111 |
| Jun 19, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.85% | 1,451 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.33% | 2,080 |