Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.60	76.60	76.60	76.60	76.60	0.07%	-
Mar 26, 2026	76.80	76.80	76.55	76.55	76.55	-0.97%	-
Mar 25, 2026	77.85	77.85	77.30	77.30	77.30	-0.64%	-
Mar 24, 2026	76.45	77.80	76.45	77.80	77.80	1.17%	-
Mar 23, 2026	73.30	76.90	73.30	76.90	76.90	3.85%	-
Mar 20, 2026	74.90	74.90	74.05	74.05	74.05	-1.53%	-
Mar 19, 2026	77.20	77.20	75.20	75.20	75.20	-2.84%	-
Mar 18, 2026	78.45	80.00	77.40	77.40	77.40	-0.45%	30
Mar 17, 2026	75.70	77.75	75.70	77.75	77.75	2.17%	-
Mar 16, 2026	77.80	77.80	76.10	76.10	76.10	-1.42%	-
Mar 13, 2026	81.45	81.45	77.20	77.20	77.20	-5.28%	-
Mar 12, 2026	81.45	81.50	81.45	81.50	81.50	-0.97%	-
Mar 11, 2026	82.20	82.30	82.20	82.30	82.30	0.37%	-
Mar 10, 2026	80.15	82.00	80.15	82.00	82.00	1.99%	35
Mar 9, 2026	80.50	80.50	78.20	80.40	80.40	-2.84%	50
Mar 6, 2026	83.35	83.35	82.75	82.75	82.75	-0.18%	-
Mar 5, 2026	85.40	85.40	82.90	82.90	82.90	-3.66%	-
Mar 4, 2026	83.30	86.05	83.30	86.05	86.05	2.50%	-
Mar 3, 2026	86.55	86.55	83.95	83.95	83.95	-3.95%	40
Mar 2, 2026	87.05	87.40	87.05	87.40	87.40	-1.24%	-
Feb 27, 2026	89.75	89.75	88.50	88.50	88.50	-1.50%	-
Feb 26, 2026	89.30	89.85	89.30	89.85	89.85	0.39%	62
Feb 25, 2026	89.80	89.90	89.10	89.50	89.50	-0.39%	172
Feb 24, 2026	89.40	89.85	89.40	89.85	89.85	0.62%	-
Feb 23, 2026	90.80	91.35	89.30	89.30	89.30	-2.03%	200
Feb 20, 2026	91.25	91.25	91.15	91.15	91.15	0.05%	-
Feb 19, 2026	90.35	91.10	90.35	91.10	91.10	1.00%	-
Feb 18, 2026	88.85	90.20	88.85	90.20	90.20	1.63%	-
Feb 17, 2026	87.05	88.75	87.05	88.75	88.75	13.64%	-
Feb 16, 2026	78.10	78.10	78.10	78.10	78.10	-0.38%	-
Feb 13, 2026	70.30	79.30	70.30	78.40	78.40	13.95%	66
Feb 12, 2026	71.20	71.20	68.80	68.80	68.80	-3.37%	-
Feb 11, 2026	70.65	71.30	70.65	71.20	71.20	0.78%	110
Feb 10, 2026	72.00	72.00	70.65	70.65	70.65	-1.94%	-
Feb 9, 2026	70.30	72.05	70.30	72.05	72.05	2.86%	-
Feb 6, 2026	69.90	70.05	69.90	70.05	70.05	0.29%	-
Feb 5, 2026	70.20	70.20	69.85	69.85	69.85	-0.36%	-
Feb 4, 2026	71.70	71.70	70.10	70.10	70.10	-1.82%	-
Feb 3, 2026	72.40	72.40	71.40	71.40	71.40	-1.11%	-
Feb 2, 2026	67.90	72.20	67.90	72.20	72.20	5.71%	62
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