Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 59.07
-1.74 (-2.86%)
At close: Nov 3, 2025
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 59.05 | 59.60 | 57.80 | 58.40 | 58.40 | -1.13% | 1,561 |
| Nov 3, 2025 | 61.50 | 62.50 | 58.60 | 59.07 | 59.07 | -2.86% | 8,411 |
| Oct 31, 2025 | 64.00 | 64.00 | 58.15 | 60.81 | 60.81 | -3.26% | 6,333 |
| Oct 30, 2025 | 63.10 | 63.90 | 61.85 | 62.86 | 62.86 | -0.86% | 9,840 |
| Oct 29, 2025 | 63.30 | 63.80 | 62.45 | 63.40 | 63.40 | 0.48% | 15,382 |
| Oct 28, 2025 | 62.50 | 63.40 | 61.50 | 63.10 | 63.10 | 1.08% | 4,813 |
| Oct 27, 2025 | 62.20 | 62.65 | 61.50 | 62.42 | 62.42 | 1.42% | 3,426 |
| Oct 24, 2025 | 60.80 | 61.80 | 59.75 | 61.55 | 61.55 | 2.32% | 2,552 |
| Oct 23, 2025 | 60.00 | 61.00 | 59.60 | 60.15 | 60.15 | 0.88% | 2,119 |
| Oct 22, 2025 | 59.45 | 60.10 | 57.50 | 59.63 | 59.63 | 1.93% | 6,292 |
| Oct 21, 2025 | 60.40 | 61.00 | 58.10 | 58.50 | 58.50 | -2.42% | 7,478 |
| Oct 20, 2025 | 59.60 | 60.75 | 59.10 | 59.95 | 59.95 | 1.27% | 5,285 |
| Oct 17, 2025 | 58.95 | 59.75 | 58.10 | 59.20 | 59.20 | 3.80% | 6,905 |
| Oct 16, 2025 | 59.20 | 60.25 | 55.15 | 57.03 | 57.03 | -7.99% | 11,235 |
| Oct 15, 2025 | 61.20 | 62.35 | 60.35 | 61.98 | 61.98 | 2.65% | 5,555 |
| Oct 14, 2025 | 60.80 | 60.90 | 59.18 | 60.38 | 60.38 | -0.94% | 999 |
| Oct 13, 2025 | 59.88 | 61.70 | 58.75 | 60.95 | 60.95 | 2.38% | 1,576 |
| Oct 10, 2025 | 60.10 | 60.30 | 58.95 | 59.53 | 59.53 | -0.61% | 644 |
| Oct 9, 2025 | 60.40 | 60.90 | 59.45 | 59.90 | 59.90 | -0.60% | 7,189 |
| Oct 8, 2025 | 61.10 | 61.55 | 59.80 | 60.26 | 60.26 | -1.74% | 56,202 |
| Oct 7, 2025 | 59.50 | 61.75 | 58.65 | 61.33 | 61.33 | 5.52% | 3,717 |
| Oct 6, 2025 | 57.95 | 59.35 | 57.15 | 58.13 | 58.13 | -0.46% | 3,676 |
| Oct 3, 2025 | 58.85 | 59.35 | 57.60 | 58.39 | 58.39 | -1.37% | 2,237 |
| Oct 2, 2025 | 58.95 | 59.40 | 58.05 | 59.21 | 59.21 | 0.39% | 1,390 |
| Oct 1, 2025 | 59.30 | 59.40 | 57.90 | 58.98 | 58.98 | 0.96% | 4,314 |
| Sep 30, 2025 | 57.85 | 59.20 | 57.15 | 58.42 | 58.42 | 0.38% | 4,201 |
| Sep 29, 2025 | 58.85 | 58.85 | 57.85 | 58.20 | 58.20 | -0.17% | 1,874 |
| Sep 26, 2025 | 58.00 | 58.50 | 57.20 | 58.30 | 58.30 | 2.55% | 5,040 |
| Sep 25, 2025 | 58.15 | 58.40 | 56.30 | 56.85 | 56.85 | -4.45% | 7,138 |
| Sep 24, 2025 | 58.95 | 59.50 | 58.60 | 59.50 | 59.50 | 0.84% | 923 |
| Sep 23, 2025 | 59.45 | 60.50 | 58.30 | 59.01 | 59.01 | 0.16% | 1,279 |
| Sep 22, 2025 | 61.75 | 61.80 | 58.70 | 58.91 | 58.91 | -5.12% | 58,249 |
| Sep 19, 2025 | 62.20 | 63.00 | 61.80 | 62.09 | 62.09 | 1.91% | 6,102 |
| Sep 18, 2025 | 60.40 | 61.60 | 59.75 | 60.93 | 60.93 | 1.92% | 5,083 |
| 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 |