Koninklijke Heijmans N.V. (FRA:HJN1)
Germany · Delayed Price · Currency is EUR 91.15
+0.05 (0.05%)
At close: Feb 20, 2026
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |