Koninklijke Heijmans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.00	77.50	72.90	74.10	74.10	-3.85%	8,312
Mar 26, 2026	77.00	77.45	76.60	77.07	77.07	-1.03%	7,035
Mar 25, 2026	78.80	80.05	77.35	77.88	77.88	1.00%	3,880
Mar 24, 2026	76.95	77.40	75.63	77.11	77.11	-0.46%	3,565
Mar 23, 2026	72.60	78.15	71.10	77.46	77.46	3.74%	13,769
Mar 20, 2026	76.75	76.75	74.20	74.67	74.67	-0.08%	3,477
Mar 19, 2026	77.20	78.35	74.15	74.74	74.73	-5.74%	14,345
Mar 18, 2026	79.00	81.70	78.00	79.29	79.29	2.28%	3,098
Mar 17, 2026	76.05	78.85	75.50	77.52	77.52	1.36%	4,419
Mar 16, 2026	78.00	78.50	75.78	76.48	76.48	-2.89%	6,545
Mar 13, 2026	81.50	81.50	77.55	78.75	78.75	-3.14%	10,862
Mar 12, 2026	81.70	82.95	80.50	81.30	81.30	-1.23%	16,182
Mar 11, 2026	82.00	83.45	81.70	82.31	82.31	1.36%	5,076
Mar 10, 2026	81.85	82.95	79.90	81.21	81.21	2.90%	10,845
Mar 9, 2026	80.00	80.20	77.90	78.92	78.92	-4.15%	3,299
Mar 6, 2026	83.95	84.65	81.40	82.34	82.34	-2.33%	7,049
Mar 5, 2026	86.35	86.35	82.65	84.30	84.30	-1.59%	11,345
Mar 4, 2026	83.05	85.85	81.50	85.66	85.66	2.96%	30,744
Mar 3, 2026	86.45	86.45	82.40	83.20	83.20	-4.48%	14,855
Mar 2, 2026	86.90	87.90	86.05	87.10	87.10	-1.80%	3,428
Feb 27, 2026	92.20	92.20	88.20	88.70	88.70	-1.36%	8,446
Feb 26, 2026	89.70	90.40	89.05	89.93	89.93	-0.30%	5,290
Feb 25, 2026	90.10	91.15	89.25	90.20	90.20	-0.02%	33,320
Feb 24, 2026	90.00	90.75	88.80	90.22	90.22	0.09%	14,928
Feb 23, 2026	90.95	91.40	89.55	90.14	90.14	-1.62%	18,563
Feb 20, 2026	91.30	92.25	90.75	91.62	91.62	0.17%	5,011
Feb 19, 2026	90.50	92.55	88.50	91.47	91.47	3.49%	12,840
Feb 18, 2026	89.20	89.70	86.65	88.38	88.38	0.80%	5,793
Feb 17, 2026	89.75	89.75	86.55	87.68	87.68	2.90%	15,960
Feb 16, 2026	78.85	87.90	78.20	85.21	85.21	6.72%	14,805
Feb 13, 2026	71.90	80.30	70.65	79.85	79.85	13.74%	17,239
Feb 12, 2026	71.60	72.20	68.70	70.20	70.20	-1.53%	2,191
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