Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 68.70
-2.59 (-3.63%)
Feb 12, 2026, 4:28 PM GMT
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 71.60 | 72.20 | 68.70 | 68.70 | 68.70 | -3.63% | 1,454 |
| Feb 11, 2026 | 70.80 | 72.00 | 70.75 | 71.29 | 71.29 | 0.13% | 6,212 |
| Feb 10, 2026 | 72.60 | 72.60 | 70.80 | 71.20 | 71.20 | -0.74% | 615 |
| Feb 9, 2026 | 71.00 | 72.50 | 70.80 | 71.73 | 71.73 | 1.28% | 3,530 |
| Feb 6, 2026 | 70.10 | 71.00 | 69.95 | 70.82 | 70.82 | 1.08% | 3,777 |
| Feb 5, 2026 | 70.20 | 70.73 | 69.25 | 70.07 | 70.07 | -0.19% | 8,095 |
| Feb 4, 2026 | 72.45 | 72.85 | 70.20 | 70.20 | 70.20 | -2.83% | 2,339 |
| Feb 3, 2026 | 72.50 | 73.40 | 71.23 | 72.25 | 72.25 | 1.69% | 1,170 |
| Feb 2, 2026 | 69.00 | 72.10 | 68.90 | 71.05 | 71.05 | 2.30% | 2,871 |
| Jan 30, 2026 | 68.95 | 69.60 | 67.95 | 69.45 | 69.45 | -0.50% | 167,917 |
| Jan 29, 2026 | 69.90 | 70.85 | 68.00 | 69.80 | 69.80 | -2.65% | 22,547 |
| Jan 28, 2026 | 71.45 | 71.85 | 70.10 | 71.70 | 71.70 | 1.63% | 32,157 |
| Jan 27, 2026 | 70.35 | 71.80 | 70.20 | 70.55 | 70.55 | 1.03% | 8,461 |
| Jan 26, 2026 | 70.30 | 70.40 | 69.50 | 69.83 | 69.83 | -1.00% | 8,520 |
| Jan 23, 2026 | 71.20 | 71.25 | 69.75 | 70.54 | 70.54 | -0.28% | 3,966 |
| Jan 22, 2026 | 69.75 | 71.00 | 68.50 | 70.74 | 70.74 | 4.18% | 6,162 |
| Jan 21, 2026 | 68.15 | 68.45 | 66.85 | 67.90 | 67.90 | -0.44% | 3,106 |
| Jan 20, 2026 | 68.20 | 68.50 | 66.85 | 68.20 | 68.20 | -1.59% | 2,880 |
| Jan 19, 2026 | 69.35 | 70.00 | 67.00 | 69.30 | 69.30 | -1.72% | 8,351 |
| Jan 16, 2026 | 70.10 | 71.20 | 69.90 | 70.51 | 70.51 | 1.43% | 11,258 |
| Jan 15, 2026 | 68.00 | 70.00 | 67.60 | 69.52 | 69.52 | 2.31% | 5,505 |
| Jan 14, 2026 | 68.50 | 69.00 | 67.25 | 67.95 | 67.95 | -1.02% | 3,710 |
| Jan 13, 2026 | 70.60 | 71.00 | 67.50 | 68.65 | 68.65 | -2.39% | 4,308 |
| Jan 12, 2026 | 70.65 | 71.15 | 68.40 | 70.33 | 70.33 | - | 2,216 |
| Jan 9, 2026 | 70.70 | 70.95 | 69.65 | 70.33 | 70.33 | -0.25% | 2,544 |
| Jan 8, 2026 | 70.05 | 71.00 | 70.00 | 70.51 | 70.51 | 0.25% | 123,517 |
| Jan 7, 2026 | 70.80 | 71.25 | 70.10 | 70.33 | 70.33 | -0.24% | 5,554 |
| Jan 6, 2026 | 71.00 | 71.50 | 69.95 | 70.50 | 70.50 | 0.62% | 3,315 |
| Jan 5, 2026 | 70.00 | 70.65 | 69.05 | 70.06 | 70.06 | -0.15% | 2,822 |
| Jan 2, 2026 | 68.50 | 70.50 | 66.85 | 70.17 | 70.17 | 3.69% | 5,701 |
| Dec 31, 2025 | 68.30 | 68.50 | 67.25 | 67.68 | 67.68 | 0.52% | 927 |
| Dec 30, 2025 | 66.25 | 68.25 | 66.25 | 67.32 | 67.32 | 1.68% | 6,573 |
| Dec 29, 2025 | 67.00 | 67.00 | 65.15 | 66.21 | 66.21 | -0.96% | 2,109 |
| Dec 24, 2025 | 67.35 | 67.85 | 66.70 | 66.85 | 66.85 | 0.11% | 536 |
| Dec 23, 2025 | 66.50 | 67.05 | 66.15 | 66.78 | 66.78 | 1.56% | 4,433 |
| Dec 22, 2025 | 66.20 | 66.60 | 65.50 | 65.75 | 65.75 | -0.35% | 13,676 |
| Dec 19, 2025 | 65.95 | 66.63 | 65.50 | 65.98 | 65.98 | 0.96% | 24,769 |
| Dec 18, 2025 | 63.50 | 65.50 | 62.85 | 65.35 | 65.35 | 3.35% | 5,305 |
| Dec 17, 2025 | 64.95 | 65.35 | 63.10 | 63.23 | 63.23 | 1.75% | 1,804 |
| Dec 16, 2025 | 62.15 | 64.75 | 61.40 | 62.15 | 62.15 | -0.09% | 11,948 |
| Dec 15, 2025 | 62.70 | 63.15 | 62.01 | 62.20 | 62.20 | -2.69% | 2,056 |
| Dec 12, 2025 | 63.50 | 64.50 | 62.65 | 63.92 | 63.92 | 2.93% | 1,954 |
| Dec 11, 2025 | 63.00 | 63.00 | 62.00 | 62.10 | 62.10 | -1.82% | 23,964 |
| Dec 10, 2025 | 63.30 | 64.00 | 62.65 | 63.25 | 63.25 | 0.56% | 15,643 |
| Dec 9, 2025 | 63.00 | 63.65 | 61.50 | 62.90 | 62.90 | 0.56% | 8,111 |
| Dec 8, 2025 | 63.20 | 65.00 | 61.65 | 62.55 | 62.55 | -3.03% | 8,738 |
| Dec 5, 2025 | 63.90 | 66.45 | 62.80 | 64.51 | 64.51 | 1.71% | 52,599 |
| Dec 4, 2025 | 63.50 | 63.85 | 62.00 | 63.42 | 63.42 | 1.95% | 7,168 |
| Dec 3, 2025 | 61.70 | 62.60 | 60.50 | 62.21 | 62.21 | 1.74% | 33,954 |
| Dec 2, 2025 | 59.80 | 61.75 | 59.60 | 61.15 | 61.14 | 2.72% | 12,100 |