Koninklijke Heijmans N.V. (FRA:HJN1)
Germany · Delayed Price · Currency is EUR 79.20
-1.55 (-1.92%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:HJN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.70 | 79.20 | 78.70 | 79.20 | 79.20 | -1.92% | 60 |
| Oct 22, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -1.34% | - |
| Oct 21, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 1.99% | - |
| Oct 20, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.25% | - |
| Oct 19, 2026 | 82.25 | 82.25 | 80.45 | 80.45 | 80.45 | -1.59% | - |
| Oct 16, 2026 | 80.55 | 81.75 | 80.55 | 81.75 | 81.75 | 4.01% | - |
| Oct 15, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.42% | - |
| Oct 14, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.56% | - |
| Oct 13, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| Oct 12, 2026 | 81.80 | 81.80 | 80.00 | 80.10 | 80.10 | -3.32% | 60 |
| Oct 9, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.91% | - |
| Oct 8, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -3.56% | - |
| Oct 7, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.58% | - |
| Oct 6, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.12% | - |
| Oct 5, 2026 | 88.70 | 88.70 | 85.55 | 85.55 | 85.55 | -3.88% | - |
| Oct 2, 2026 | 89.15 | 89.15 | 89.00 | 89.00 | 89.00 | -0.89% | - |
| Oct 1, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.17% | - |
| Sep 30, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -0.77% | - |
| Sep 29, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -0.38% | - |
| Sep 28, 2026 | 86.40 | 91.00 | 86.40 | 91.00 | 91.00 | 4.84% | - |
| Sep 25, 2026 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.40% | - |
| Sep 24, 2026 | 86.90 | 87.15 | 86.80 | 87.15 | 87.15 | 0.46% | 79 |
| Sep 23, 2026 | 84.95 | 86.75 | 84.95 | 86.75 | 86.75 | 7.43% | - |
| Sep 22, 2026 | 83.25 | 84.75 | 80.75 | 80.75 | 80.75 | -5.06% | 180 |
| Sep 21, 2026 | 87.85 | 87.85 | 85.05 | 85.05 | 85.05 | -2.41% | 1,037 |
| Sep 18, 2026 | 87.95 | 87.95 | 87.15 | 87.15 | 87.15 | -0.80% | - |
| Sep 17, 2026 | 87.35 | 87.85 | 87.35 | 87.85 | 87.85 | 1.21% | - |
| Sep 16, 2026 | 85.30 | 86.80 | 85.30 | 86.80 | 86.80 | 2.00% | - |
| Sep 15, 2026 | 84.35 | 85.10 | 84.35 | 85.10 | 85.10 | 0.47% | 30 |
| Sep 14, 2026 | 86.65 | 86.65 | 84.70 | 84.70 | 84.70 | -2.53% | - |
| Sep 11, 2026 | 83.45 | 86.90 | 83.45 | 86.90 | 86.90 | 4.57% | - |
| Sep 10, 2026 | 86.05 | 86.05 | 83.10 | 83.10 | 83.10 | -3.15% | - |
| Sep 9, 2026 | 86.15 | 86.15 | 85.80 | 85.80 | 85.80 | -0.41% | - |
| Sep 8, 2026 | 85.90 | 86.15 | 85.90 | 86.15 | 86.15 | 0.06% | - |
| Sep 7, 2026 | 86.55 | 86.55 | 86.10 | 86.10 | 86.10 | -0.58% | - |
| Sep 4, 2026 | 86.80 | 86.80 | 86.60 | 86.60 | 86.60 | 0.81% | - |
| Sep 3, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.38% | - |
| Sep 2, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -1.36% | - |
| Sep 1, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.34% | - |
| Aug 31, 2026 | 89.45 | 89.45 | 88.00 | 88.00 | 88.00 | -1.35% | - |
| Aug 28, 2026 | 88.10 | 89.20 | 88.10 | 89.20 | 89.20 | 1.48% | - |
| Aug 27, 2026 | 88.90 | 88.90 | 87.90 | 87.90 | 87.90 | 0.63% | - |
| Aug 26, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.23% | - |
| Aug 25, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.17% | - |
| Aug 24, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.11% | - |
| Aug 21, 2026 | 88.45 | 88.45 | 87.40 | 87.40 | 87.40 | -1.13% | - |
| Aug 20, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.84% | - |
| Aug 19, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -1.65% | - |
| Aug 18, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -0.33% | - |
| Aug 17, 2026 | 91.55 | 91.55 | 90.95 | 90.95 | 90.95 | -0.44% | - |