Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 55.95
+0.03 (0.05%)
At close: Aug 1, 2025
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.00 | 56.70 | 55.20 | 55.95 | 55.95 | 0.05% | 2,612 |
| Jul 31, 2025 | 54.95 | 56.65 | 54.95 | 55.92 | 55.92 | -2.06% | 13,193 |
| Jul 30, 2025 | 56.50 | 57.10 | 54.35 | 57.10 | 57.10 | 2.61% | 5,092 |
| Jul 29, 2025 | 53.60 | 56.35 | 53.60 | 55.65 | 55.65 | 7.85% | 27,937 |
| Jul 28, 2025 | 52.05 | 53.40 | 50.90 | 51.60 | 51.60 | -1.14% | 8,048 |
| Jul 25, 2025 | 58.75 | 59.00 | 49.66 | 52.20 | 52.20 | -8.76% | 45,157 |
| Jul 24, 2025 | 57.20 | 58.95 | 55.85 | 57.21 | 57.21 | 2.47% | 5,349 |
| Jul 23, 2025 | 56.15 | 57.00 | 55.55 | 55.83 | 55.83 | 0.44% | 2,863 |
| Jul 22, 2025 | 56.10 | 56.30 | 55.05 | 55.58 | 55.58 | -0.72% | 3,143 |
| Jul 21, 2025 | 56.35 | 56.80 | 55.65 | 55.99 | 55.99 | 1.03% | 2,987 |
| Jul 18, 2025 | 56.10 | 56.10 | 55.35 | 55.42 | 55.42 | 0.17% | 2,520 |
| Jul 17, 2025 | 56.00 | 57.00 | 54.45 | 55.32 | 55.32 | -0.50% | 6,803 |
| Jul 16, 2025 | 55.75 | 56.60 | 55.15 | 55.60 | 55.60 | -0.91% | 2,064 |
| Jul 15, 2025 | 56.65 | 57.00 | 55.95 | 56.11 | 56.11 | -0.51% | 1,652 |
| Jul 14, 2025 | 56.45 | 57.00 | 55.35 | 56.40 | 56.40 | -0.44% | 5,667 |
| Jul 11, 2025 | 56.05 | 57.30 | 56.00 | 56.65 | 56.65 | 1.34% | 6,378 |
| Jul 10, 2025 | 55.65 | 56.30 | 55.15 | 55.90 | 55.90 | 2.85% | 3,137 |
| Jul 9, 2025 | 54.65 | 55.50 | 54.25 | 54.35 | 54.35 | 0.40% | 4,085 |
| Jul 8, 2025 | 53.80 | 54.70 | 53.18 | 54.13 | 54.13 | 1.90% | 4,766 |
| Jul 7, 2025 | 51.65 | 53.90 | 51.65 | 53.13 | 53.13 | 1.79% | 3,250 |
| Jul 4, 2025 | 52.05 | 52.40 | 51.95 | 52.19 | 52.19 | -0.42% | 1,220 |
| Jul 3, 2025 | 52.60 | 52.75 | 52.15 | 52.41 | 52.41 | -1.21% | 4,311 |
| Jul 2, 2025 | 53.15 | 53.20 | 51.75 | 53.05 | 53.05 | -2.25% | 7,171 |
| Jul 1, 2025 | 55.00 | 55.10 | 52.50 | 54.28 | 54.28 | -1.05% | 4,045 |
| Jun 30, 2025 | 54.50 | 55.10 | 54.15 | 54.85 | 54.85 | 1.42% | 5,001 |
| Jun 27, 2025 | 53.60 | 54.65 | 52.95 | 54.08 | 54.08 | 4.37% | 4,156 |
| Jun 26, 2025 | 50.60 | 53.30 | 50.45 | 51.82 | 51.82 | 1.73% | 3,129 |
| Jun 25, 2025 | 51.60 | 52.25 | 50.55 | 50.94 | 50.94 | -2.13% | 12,833 |
| Jun 24, 2025 | 52.90 | 53.35 | 51.48 | 52.05 | 52.05 | -0.57% | 2,493 |
| Jun 23, 2025 | 52.40 | 53.00 | 52.05 | 52.35 | 52.35 | -0.38% | 4,291 |
| Jun 20, 2025 | 53.00 | 53.55 | 52.35 | 52.55 | 52.55 | -1.51% | 1,695 |
| Jun 19, 2025 | 54.90 | 55.05 | 52.40 | 53.35 | 53.35 | -3.52% | 3,969 |
| Jun 18, 2025 | 55.15 | 55.50 | 54.25 | 55.30 | 55.30 | -0.09% | 6,578 |
| Jun 17, 2025 | 55.65 | 56.65 | 55.05 | 55.35 | 55.35 | -1.61% | 8,519 |
| Jun 16, 2025 | 55.70 | 56.80 | 55.70 | 56.26 | 56.26 | 1.00% | 2,269 |
| Jun 13, 2025 | 56.10 | 56.10 | 55.20 | 55.70 | 55.70 | -1.85% | 5,605 |
| Jun 12, 2025 | 56.75 | 57.00 | 55.95 | 56.75 | 56.75 | 1.84% | 8,759 |
| Jun 11, 2025 | 55.40 | 56.85 | 54.45 | 55.73 | 55.73 | -0.84% | 9,078 |
| Jun 10, 2025 | 55.75 | 56.25 | 54.85 | 56.20 | 56.20 | 0.81% | 5,821 |
| Jun 9, 2025 | 54.55 | 55.80 | 54.50 | 55.75 | 55.75 | 1.00% | 5,803 |
| Jun 6, 2025 | 55.10 | 55.90 | 54.70 | 55.20 | 55.20 | 0.11% | 5,293 |
| Jun 5, 2025 | 55.60 | 57.10 | 54.15 | 55.14 | 55.14 | 6.14% | 17,083 |
| Jun 4, 2025 | 54.50 | 58.55 | 51.10 | 51.95 | 51.95 | -10.36% | 25,556 |
| Jun 3, 2025 | 57.95 | 58.60 | 57.35 | 57.96 | 57.96 | 0.95% | 6,889 |
| Jun 2, 2025 | 55.85 | 58.30 | 55.45 | 57.41 | 57.41 | 3.06% | 5,328 |
| May 30, 2025 | 53.95 | 56.10 | 53.93 | 55.71 | 55.71 | 4.53% | 7,102 |
| May 29, 2025 | 53.75 | 54.35 | 53.03 | 53.29 | 53.29 | 0.45% | 3,958 |
| May 28, 2025 | 53.15 | 53.45 | 52.80 | 53.05 | 53.05 | -0.09% | 4,277 |
| May 27, 2025 | 53.00 | 53.50 | 52.60 | 53.10 | 53.10 | -0.01% | 3,395 |
| May 26, 2025 | 52.80 | 53.50 | 52.10 | 53.11 | 53.11 | 1.16% | 6,272 |