Koninklijke Heijmans N.V. (FRA:HJN1)
Germany · Delayed Price · Currency is EUR 68.30
-0.35 (-0.51%)
At close: Jan 30, 2026
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.45 | 68.45 | 68.30 | 68.30 | 68.30 | -0.51% | - |
| Jan 29, 2026 | 70.50 | 70.50 | 68.65 | 68.65 | 68.65 | -2.35% | - |
| Jan 28, 2026 | 71.30 | 71.30 | 70.30 | 70.30 | 70.30 | -0.64% | - |
| Jan 27, 2026 | 70.10 | 70.75 | 70.10 | 70.75 | 70.75 | 1.36% | 250 |
| Jan 26, 2026 | 70.05 | 70.05 | 69.80 | 69.80 | 69.80 | -0.43% | - |
| Jan 23, 2026 | 70.70 | 70.70 | 70.10 | 70.10 | 70.10 | -0.92% | - |
| Jan 22, 2026 | 68.50 | 70.75 | 68.50 | 70.75 | 70.75 | 2.98% | - |
| Jan 21, 2026 | 66.85 | 68.70 | 66.85 | 68.70 | 68.70 | 1.48% | - |
| Jan 20, 2026 | 66.80 | 67.70 | 66.80 | 67.70 | 67.70 | -0.66% | - |
| Jan 19, 2026 | 69.60 | 69.60 | 67.10 | 68.15 | 68.15 | -3.88% | 50 |
| Jan 16, 2026 | 68.55 | 70.90 | 68.55 | 70.90 | 70.90 | 1.94% | - |
| Jan 15, 2026 | 67.20 | 69.55 | 67.20 | 69.55 | 69.55 | 3.19% | - |
| Jan 14, 2026 | 67.25 | 68.35 | 67.25 | 67.40 | 67.40 | -1.39% | 20 |
| Jan 13, 2026 | 69.25 | 69.25 | 68.35 | 68.35 | 68.35 | -3.12% | - |
| Jan 12, 2026 | 69.30 | 70.55 | 69.30 | 70.55 | 70.55 | -0.07% | - |
| Jan 9, 2026 | 69.15 | 70.85 | 69.15 | 70.60 | 70.60 | - | 50 |
| Jan 8, 2026 | 69.00 | 70.60 | 69.00 | 70.60 | 70.60 | 0.64% | - |
| Jan 7, 2026 | 68.95 | 70.15 | 68.95 | 70.15 | 70.15 | -0.14% | - |
| Jan 6, 2026 | 69.30 | 70.25 | 69.30 | 70.25 | 70.25 | -0.50% | - |
| Jan 5, 2026 | 67.90 | 70.60 | 67.90 | 70.60 | 70.60 | 1.58% | - |
| Jan 2, 2026 | 66.30 | 69.50 | 66.30 | 69.50 | 69.50 | 2.73% | - |
| Dec 30, 2025 | 65.45 | 67.65 | 65.45 | 67.65 | 67.65 | 1.58% | - |
| Dec 29, 2025 | 65.25 | 66.60 | 65.25 | 66.60 | 66.60 | -0.52% | - |
| Dec 23, 2025 | 65.45 | 66.95 | 65.45 | 66.95 | 66.95 | 0.45% | 62 |
| Dec 22, 2025 | 64.80 | 66.65 | 64.80 | 66.65 | 66.65 | 1.21% | - |
| Dec 19, 2025 | 64.50 | 65.85 | 64.50 | 65.85 | 65.85 | 0.77% | - |
| Dec 18, 2025 | 62.05 | 65.35 | 62.05 | 65.35 | 65.35 | 3.40% | - |
| Dec 17, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.25% | - |
| Dec 16, 2025 | 61.65 | 64.00 | 61.65 | 64.00 | 64.00 | 2.32% | - |
| Dec 15, 2025 | 61.45 | 62.55 | 61.45 | 62.55 | 62.55 | -0.08% | - |
| Dec 12, 2025 | 61.65 | 64.20 | 61.65 | 62.60 | 62.60 | -0.48% | 90 |
| Dec 11, 2025 | 61.65 | 62.90 | 61.65 | 62.90 | 62.90 | -0.32% | 17 |
| Dec 10, 2025 | 62.25 | 63.10 | 62.25 | 63.10 | 63.10 | -0.16% | - |
| Dec 9, 2025 | 61.95 | 63.20 | 61.95 | 63.20 | 63.20 | 0.40% | - |
| Dec 8, 2025 | 62.05 | 62.95 | 62.05 | 62.95 | 62.95 | -0.16% | - |
| Dec 5, 2025 | 62.40 | 63.05 | 62.40 | 63.05 | 63.05 | 2.35% | - |
| Dec 4, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.52% | - |
| Dec 3, 2025 | 59.95 | 62.55 | 59.95 | 62.55 | 62.55 | 2.29% | - |
| Dec 2, 2025 | 58.40 | 61.15 | 58.40 | 61.15 | 61.15 | 2.86% | - |
| Dec 1, 2025 | 58.95 | 59.45 | 58.95 | 59.45 | 59.45 | -0.17% | - |
| Nov 28, 2025 | 57.70 | 59.55 | 57.70 | 59.55 | 59.55 | 1.45% | - |
| Nov 27, 2025 | 58.15 | 58.70 | 58.15 | 58.70 | 58.70 | -0.84% | - |
| Nov 26, 2025 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | -0.25% | - |
| Nov 25, 2025 | 57.50 | 59.35 | 57.50 | 59.35 | 59.35 | 1.28% | - |
| Nov 24, 2025 | 54.05 | 58.60 | 54.05 | 58.60 | 58.60 | 5.97% | - |
| Nov 21, 2025 | 56.00 | 56.00 | 55.30 | 55.30 | 55.30 | -1.95% | - |
| Nov 20, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | -1.40% | - |
| Nov 19, 2025 | 54.65 | 57.20 | 54.65 | 57.20 | 57.20 | 2.79% | 90 |
| Nov 18, 2025 | 55.25 | 55.65 | 55.25 | 55.65 | 55.65 | -0.09% | - |
| Nov 17, 2025 | 56.70 | 56.70 | 55.70 | 55.70 | 55.70 | -3.30% | - |