Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 59.78
+0.97 (1.65%)
At close: Sep 17, 2025
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 60.40 | 61.60 | 59.75 | 61.55 | 61.55 | 2.96% | 4,775 |
| Sep 17, 2025 | 59.05 | 60.65 | 58.55 | 59.78 | 59.78 | 1.65% | 5,959 |
| Sep 16, 2025 | 60.85 | 62.00 | 58.40 | 58.81 | 58.81 | -1.22% | 1,001 |
| Sep 15, 2025 | 60.15 | 60.30 | 58.00 | 59.54 | 59.54 | 0.07% | 1,824 |
| Sep 12, 2025 | 59.60 | 60.30 | 58.95 | 59.50 | 59.50 | 0.59% | 2,322 |
| Sep 11, 2025 | 57.95 | 60.00 | 56.70 | 59.15 | 59.15 | 1.11% | 2,577 |
| Sep 10, 2025 | 58.60 | 58.75 | 57.80 | 58.50 | 58.50 | 0.70% | 1,693 |
| Sep 9, 2025 | 58.50 | 58.60 | 57.35 | 58.09 | 58.09 | 0.55% | 3,944 |
| Sep 8, 2025 | 56.50 | 58.70 | 56.25 | 57.78 | 57.78 | 3.97% | 2,187 |
| Sep 5, 2025 | 54.95 | 55.80 | 54.30 | 55.57 | 55.57 | 1.92% | 1,936 |
| Sep 4, 2025 | 54.45 | 55.20 | 53.75 | 54.52 | 54.52 | -0.22% | 1,754 |
| Sep 3, 2025 | 55.30 | 55.90 | 54.00 | 54.64 | 54.64 | -1.36% | 7,924 |
| Sep 2, 2025 | 56.50 | 57.45 | 54.80 | 55.40 | 55.40 | -3.95% | 10,702 |
| Sep 1, 2025 | 58.70 | 59.45 | 57.25 | 57.68 | 57.68 | -2.45% | 4,330 |
| Aug 29, 2025 | 59.40 | 60.15 | 58.60 | 59.12 | 59.12 | -0.50% | 4,104 |
| Aug 28, 2025 | 59.45 | 60.40 | 58.90 | 59.42 | 59.42 | -1.05% | 2,292 |
| Aug 27, 2025 | 61.10 | 61.10 | 59.40 | 60.05 | 60.05 | 0.63% | 5,177 |
| Aug 26, 2025 | 62.50 | 62.70 | 58.95 | 59.68 | 59.68 | -7.40% | 10,042 |
| Aug 25, 2025 | 64.30 | 65.65 | 63.45 | 64.44 | 64.44 | -0.78% | 7,637 |
| Aug 22, 2025 | 63.60 | 65.25 | 63.10 | 64.95 | 64.95 | 2.44% | 4,403 |
| Aug 21, 2025 | 62.15 | 64.00 | 62.00 | 63.40 | 63.40 | 2.22% | 5,713 |
| Aug 20, 2025 | 62.10 | 62.75 | 61.85 | 62.03 | 62.03 | -2.17% | 6,049 |
| Aug 19, 2025 | 63.35 | 63.90 | 62.75 | 63.40 | 63.40 | 0.24% | 4,816 |
| Aug 18, 2025 | 62.20 | 63.50 | 61.50 | 63.25 | 63.25 | 3.04% | 5,820 |
| Aug 15, 2025 | 63.35 | 63.35 | 60.85 | 61.38 | 61.38 | -0.64% | 2,190 |
| Aug 14, 2025 | 62.00 | 62.60 | 60.95 | 61.78 | 61.78 | -0.28% | 4,496 |
| Aug 13, 2025 | 62.10 | 63.35 | 61.85 | 61.95 | 61.95 | 0.47% | 8,792 |
| Aug 12, 2025 | 61.60 | 61.90 | 60.25 | 61.66 | 61.66 | 0.51% | 8,083 |
| Aug 11, 2025 | 62.08 | 62.20 | 60.55 | 61.35 | 61.35 | -0.41% | 3,141 |
| Aug 8, 2025 | 61.55 | 62.00 | 60.50 | 61.60 | 61.60 | 0.49% | 2,796 |
| Aug 7, 2025 | 59.40 | 61.60 | 58.85 | 61.30 | 61.30 | 2.34% | 5,847 |
| Aug 6, 2025 | 60.00 | 60.80 | 57.55 | 59.90 | 59.90 | 1.94% | 4,432 |
| Aug 5, 2025 | 56.75 | 59.80 | 56.30 | 58.76 | 58.76 | 3.82% | 7,608 |
| Aug 4, 2025 | 55.80 | 56.75 | 55.10 | 56.60 | 56.60 | 1.16% | 3,164 |
| 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 |