Koninklijke Heijmans N.V. (LON:0M6I)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 86.95
+1.35 (1.58%)
Nov 10, 2026, 4:03 PM GMT
LON:0M6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 86.38 | 87.68 | 85.85 | 86.95 | 86.95 | 1.58% | 5,052 |
| Nov 9, 2026 | 82.70 | 86.20 | 82.35 | 85.60 | 85.60 | 3.63% | 5,013 |
| Nov 6, 2026 | 81.85 | 82.75 | 81.15 | 82.60 | 82.60 | 0.43% | 2,748 |
| Nov 5, 2026 | 87.55 | 87.75 | 81.85 | 82.25 | 82.25 | -4.36% | 3,751 |
| Nov 4, 2026 | 86.80 | 89.15 | 86.00 | 86.00 | 86.00 | -0.35% | 1,617 |
| Nov 3, 2026 | 85.75 | 87.63 | 84.40 | 86.30 | 86.30 | 0.41% | 3,647 |
| Nov 2, 2026 | 84.28 | 86.44 | 83.55 | 85.95 | 85.95 | 1.54% | 1,505 |
| Oct 30, 2026 | 81.55 | 86.30 | 77.90 | 84.65 | 84.65 | 2.92% | 13,428 |
| Oct 29, 2026 | 81.50 | 82.80 | 80.80 | 82.25 | 82.25 | 1.04% | 2,182 |
| Oct 28, 2026 | 82.40 | 82.70 | 81.15 | 81.40 | 81.40 | -0.97% | 1,748 |
| Oct 27, 2026 | 81.60 | 82.70 | 80.95 | 82.20 | 82.20 | 1.36% | 1,091 |
| Oct 26, 2026 | 80.90 | 81.80 | 80.00 | 81.10 | 81.10 | 1.79% | 1,673 |
| Oct 23, 2026 | 80.45 | 80.75 | 79.50 | 79.68 | 79.68 | 0.73% | 2,675 |
| Oct 22, 2026 | 81.00 | 82.80 | 78.88 | 79.10 | 79.10 | -3.18% | 3,991 |
| Oct 21, 2026 | 82.50 | 82.58 | 81.15 | 81.70 | 81.70 | - | 11,154 |
| Oct 20, 2026 | 79.80 | 82.45 | 79.75 | 81.70 | 81.70 | 1.33% | 1,559 |
| Oct 19, 2026 | 82.10 | 82.10 | 80.28 | 80.63 | 80.63 | -2.51% | 2,583 |
| Oct 16, 2026 | 80.50 | 82.70 | 80.50 | 82.70 | 82.70 | 4.03% | 1,994 |
| Oct 15, 2026 | 78.90 | 79.75 | 77.30 | 79.50 | 79.50 | 0.44% | 27,844 |
| Oct 14, 2026 | 82.00 | 82.00 | 79.05 | 79.15 | 79.15 | -1.80% | 13,213 |
| Oct 13, 2026 | 80.30 | 82.45 | 80.13 | 80.60 | 80.60 | 0.12% | 3,395 |
| Oct 12, 2026 | 82.08 | 82.45 | 80.45 | 80.50 | 80.50 | -1.11% | 13,899 |
| Oct 9, 2026 | 83.70 | 83.70 | 81.30 | 81.40 | 81.40 | -0.91% | 17,634 |
| Oct 8, 2026 | 80.70 | 82.43 | 80.00 | 82.15 | 82.15 | 0.12% | 13,147 |
| Oct 7, 2026 | 84.35 | 84.70 | 82.05 | 82.05 | 82.05 | -3.58% | 7,605 |
| Oct 6, 2026 | 86.00 | 86.20 | 84.85 | 85.10 | 85.10 | -0.50% | 2,336 |
| Oct 5, 2026 | 88.70 | 88.90 | 84.85 | 85.53 | 85.53 | -4.39% | 16,119 |
| Oct 2, 2026 | 89.65 | 90.50 | 88.45 | 89.45 | 89.45 | 0.45% | 9,782 |
| Oct 1, 2026 | 90.15 | 91.00 | 87.90 | 89.05 | 89.05 | -1.17% | 3,344 |
| Sep 30, 2026 | 90.40 | 90.88 | 89.20 | 90.10 | 90.10 | 0.50% | 4,277 |
| Sep 29, 2026 | 91.00 | 92.05 | 89.65 | 89.65 | 89.65 | -0.94% | 20,179 |
| Sep 28, 2026 | 85.60 | 90.75 | 85.25 | 90.50 | 90.50 | 5.36% | 19,584 |
| Sep 25, 2026 | 88.10 | 88.13 | 85.90 | 85.90 | 85.90 | -0.98% | 3,426 |
| Sep 24, 2026 | 86.36 | 87.35 | 85.43 | 86.75 | 86.75 | -0.52% | 3,411 |
| Sep 23, 2026 | 86.50 | 88.15 | 86.50 | 87.20 | 87.20 | 1.75% | 8,027 |
| Sep 22, 2026 | 82.70 | 86.50 | 81.00 | 85.70 | 85.70 | -3.92% | 30,802 |
| Sep 21, 2026 | 88.00 | 89.80 | 87.28 | 89.20 | 89.20 | 2.71% | 2,976 |
| Sep 18, 2026 | 88.15 | 88.23 | 86.50 | 86.85 | 86.85 | -1.25% | 2,413 |
| Sep 17, 2026 | 87.70 | 88.30 | 87.50 | 87.95 | 87.95 | 0.67% | 11,257 |
| Sep 16, 2026 | 86.05 | 87.85 | 84.40 | 87.37 | 87.37 | 3.21% | 4,029 |
| Sep 15, 2026 | 84.55 | 85.85 | 83.78 | 84.65 | 84.65 | 0.42% | 2,497 |
| Sep 14, 2026 | 85.90 | 86.75 | 84.05 | 84.30 | 84.30 | -2.46% | 5,997 |
| Sep 11, 2026 | 83.60 | 87.10 | 83.60 | 86.43 | 86.43 | 3.66% | 4,545 |
| Sep 10, 2026 | 86.40 | 88.00 | 83.10 | 83.38 | 83.38 | -3.05% | 5,689 |
| Sep 9, 2026 | 86.65 | 86.85 | 85.70 | 86.00 | 86.00 | -0.12% | 6,579 |
| Sep 8, 2026 | 86.35 | 87.00 | 85.30 | 86.10 | 86.10 | -0.35% | 4,963 |
| Sep 7, 2026 | 86.75 | 88.40 | 86.30 | 86.40 | 86.40 | -0.29% | 2,454 |
| Sep 4, 2026 | 87.00 | 88.25 | 84.45 | 86.65 | 86.65 | 0.52% | 5,789 |
| Sep 3, 2026 | 86.50 | 86.95 | 85.35 | 86.20 | 86.20 | -0.49% | 2,124 |
| Sep 2, 2026 | 87.25 | 89.00 | 85.00 | 86.62 | 86.62 | -0.38% | 7,296 |