Koninklijke Heijmans N.V. (FRA:HJN1)
Germany · Delayed Price · Currency is EUR 89.75
+0.40 (0.45%)
Last updated: Apr 24, 2026, 8:01 AM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.51% | - |
| Apr 22, 2026 | 88.90 | 88.90 | 87.65 | 87.65 | 87.65 | -0.51% | - |
| Apr 21, 2026 | 88.70 | 88.70 | 88.10 | 88.10 | 88.10 | -0.51% | 2 |
| Apr 20, 2026 | 88.45 | 88.55 | 88.45 | 88.55 | 88.55 | -0.45% | - |
| Apr 17, 2026 | 86.75 | 88.95 | 86.75 | 88.95 | 88.95 | 2.83% | - |
| Apr 16, 2026 | 87.65 | 87.65 | 86.50 | 86.50 | 86.50 | -0.86% | - |
| Apr 15, 2026 | 87.85 | 87.85 | 87.25 | 87.25 | 87.25 | -1.02% | - |
| Apr 14, 2026 | 86.50 | 88.15 | 86.50 | 88.15 | 88.15 | 1.32% | - |
| Apr 13, 2026 | 86.85 | 87.00 | 86.85 | 87.00 | 87.00 | -0.85% | 2 |
| Apr 10, 2026 | 85.05 | 87.75 | 85.05 | 87.75 | 87.75 | 3.11% | - |
| Apr 9, 2026 | 83.30 | 85.10 | 83.30 | 85.10 | 85.10 | 2.28% | - |
| Apr 8, 2026 | 81.35 | 83.20 | 81.35 | 83.20 | 83.20 | 7.42% | - |
| Apr 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.13% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 77.55 | 77.55 | 77.55 | -3.36% | - |
| Apr 1, 2026 | 77.50 | 80.25 | 77.50 | 80.25 | 80.25 | 3.88% | - |
| Mar 31, 2026 | 74.60 | 77.25 | 74.60 | 77.25 | 77.25 | 5.03% | - |
| Mar 30, 2026 | 73.65 | 73.65 | 73.55 | 73.55 | 73.55 | -3.98% | - |
| 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 |