Koninklijke Heijmans N.V. (FRA:HJN1)
Germany · Delayed Price · Currency is EUR 87.15
-0.70 (-0.80%)
At close: Sep 18, 2026
FRA:HJN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.11% | - |
| 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% | - |
| Aug 14, 2026 | 92.55 | 92.55 | 91.35 | 91.35 | 91.35 | -0.22% | - |
| Aug 13, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.66% | - |
| Aug 12, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -0.49% | - |
| Aug 11, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.05% | - |
| Aug 10, 2026 | 88.25 | 91.35 | 88.25 | 91.35 | 91.35 | 2.53% | - |
| Aug 7, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -2.89% | - |
| Aug 6, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.16% | - |
| Aug 5, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.11% | - |
| Aug 4, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -3.12% | - |
| Aug 3, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.96% | - |
| Jul 31, 2026 | 95.10 | 95.10 | 93.55 | 93.55 | 93.55 | 4.47% | - |
| Jul 30, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -1.05% | - |
| Jul 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.53% | - |
| Jul 28, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -2.98% | - |
| Jul 27, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1.16% | - |
| Jul 24, 2026 | 97.45 | 97.45 | 94.60 | 94.60 | 94.60 | -4.15% | - |
| Jul 23, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.10% | - |
| Jul 22, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 2.34% | - |
| Jul 21, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 0.73% | - |
| Jul 20, 2026 | 95.35 | 95.65 | 95.35 | 95.65 | 95.65 | 0.74% | - |
| Jul 17, 2026 | 96.00 | 96.00 | 94.95 | 94.95 | 94.95 | -3.51% | - |
| Jul 16, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 2.02% | - |
| Jul 15, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.21% | - |
| Jul 14, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 0.16% | - |
| Jul 13, 2026 | 100.80 | 100.80 | 96.10 | 96.10 | 96.10 | -4.76% | - |