Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.456
-0.027 (-1.82%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.49 | 1.52 | 1.46 | 1.46 | - | -3.38% | 572,989 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | -2.14% | 11,551 |
| Apr 22, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 4.32% | 19,264 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -9.37% | 17,513 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -1.98% | 4,276 |
| Apr 17, 2026 | 1.59 | 1.67 | 1.53 | 1.67 | 1.67 | 5.58% | 40,804 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -10.85% | 33,310 |
| Apr 15, 2026 | 1.90 | 1.98 | 1.68 | 1.77 | 1.77 | -10.92% | 300,527 |
| Apr 14, 2026 | 1.48 | 2.14 | 1.47 | 1.99 | 1.99 | 46.32% | 273,035 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.93% | 1,141 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.57% | 4,701 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.29% | 355 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.88% | 2,401 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.64% | 5,501 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -7.34% | 5,341 |
| Apr 1, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.25% | 3,141 |
| Mar 31, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 2.39% | 5,141 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.33% | 520 |
| 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 |