Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 86.00
-0.62 (-0.72%)
Sep 3, 2026, 5:12 PM GMT
LON:0M6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 87.25 | 89.00 | 85.00 | 86.62 | 86.62 | -0.38% | 7,295 |
| Sep 1, 2026 | 88.75 | 89.50 | 86.70 | 86.95 | 86.95 | -2.03% | 7,611 |
| Aug 31, 2026 | 89.00 | 90.50 | 87.00 | 88.75 | 88.75 | -1.11% | 3,654 |
| Aug 28, 2026 | 88.50 | 90.35 | 88.01 | 89.75 | 89.75 | 2.45% | 4,887 |
| Aug 27, 2026 | 88.75 | 89.33 | 87.55 | 87.60 | 87.60 | -1.04% | 2,793 |
| Aug 26, 2026 | 88.00 | 89.25 | 87.85 | 88.52 | 88.52 | 0.82% | 1,831 |
| Aug 25, 2026 | 88.70 | 88.95 | 87.35 | 87.80 | 87.80 | 0.75% | 1,466 |
| Aug 24, 2026 | 87.70 | 88.10 | 86.20 | 87.15 | 87.15 | -0.50% | 4,387 |
| Aug 21, 2026 | 88.60 | 90.50 | 86.80 | 87.59 | 87.59 | -1.47% | 5,775 |
| Aug 20, 2026 | 90.00 | 90.50 | 88.10 | 88.90 | 88.90 | 0.79% | 1,274 |
| Aug 19, 2026 | 90.65 | 90.65 | 88.00 | 88.20 | 88.20 | -1.88% | 2,300 |
| Aug 18, 2026 | 90.95 | 92.00 | 88.90 | 89.89 | 89.89 | -2.08% | 3,117 |
| Aug 17, 2026 | 92.18 | 94.10 | 90.30 | 91.80 | 91.80 | -0.05% | 2,127 |
| Aug 14, 2026 | 93.00 | 93.00 | 91.20 | 91.85 | 91.85 | -0.49% | 2,002 |
| Aug 13, 2026 | 92.00 | 93.10 | 91.00 | 92.30 | 92.30 | 1.10% | 4,734 |
| Aug 12, 2026 | 92.10 | 92.55 | 91.20 | 91.30 | 91.30 | -0.11% | 1,709 |
| Aug 11, 2026 | 91.65 | 91.85 | 90.50 | 91.40 | 91.40 | -0.60% | 3,519 |
| Aug 10, 2026 | 89.05 | 92.00 | 87.50 | 91.95 | 91.95 | 3.91% | 7,591 |
| Aug 7, 2026 | 88.50 | 90.05 | 87.70 | 88.49 | 88.49 | -2.14% | 4,509 |
| Aug 6, 2026 | 92.00 | 92.30 | 89.40 | 90.43 | 90.43 | -2.16% | 6,592 |
| Aug 5, 2026 | 93.00 | 93.80 | 91.50 | 92.43 | 92.43 | -0.08% | 2,722 |
| Aug 4, 2026 | 92.55 | 93.30 | 90.30 | 92.50 | 92.50 | 0.69% | 1,445 |
| Aug 3, 2026 | 94.78 | 95.05 | 90.65 | 91.86 | 91.86 | -2.12% | 4,706 |
| Jul 31, 2026 | 95.60 | 95.95 | 92.95 | 93.85 | 93.85 | -1.21% | 3,049 |
| Jul 30, 2026 | 89.40 | 95.10 | 89.40 | 95.00 | 95.00 | 6.03% | 4,460 |
| Jul 29, 2026 | 86.63 | 90.50 | 85.35 | 89.60 | 89.60 | -0.67% | 5,113 |
| Jul 28, 2026 | 91.35 | 93.45 | 89.75 | 90.20 | 90.20 | -3.94% | 8,629 |
| Jul 27, 2026 | 95.53 | 95.95 | 93.05 | 93.90 | 93.90 | -2.14% | 6,110 |
| Jul 24, 2026 | 98.80 | 103.10 | 93.15 | 95.95 | 95.95 | -1.50% | 9,602 |
| Jul 23, 2026 | 98.80 | 98.80 | 96.50 | 97.41 | 97.41 | -1.46% | 2,800 |
| Jul 22, 2026 | 97.50 | 99.60 | 97.05 | 98.85 | 98.85 | 0.61% | 3,396 |
| Jul 21, 2026 | 96.35 | 98.45 | 95.00 | 98.25 | 98.25 | 2.31% | 3,251 |
| Jul 20, 2026 | 94.78 | 97.50 | 94.00 | 96.04 | 96.04 | 1.48% | 7,243 |
| Jul 17, 2026 | 96.00 | 98.00 | 93.55 | 94.64 | 94.64 | -1.62% | 6,751 |
| Jul 16, 2026 | 98.75 | 100.80 | 95.30 | 96.20 | 96.20 | -1.89% | 8,312 |
| Jul 15, 2026 | 97.60 | 98.90 | 95.95 | 98.05 | 98.05 | 2.43% | 7,347 |
| Jul 14, 2026 | 94.60 | 96.80 | 93.05 | 95.73 | 95.73 | -1.42% | 12,432 |
| Jul 13, 2026 | 98.38 | 98.95 | 96.60 | 97.11 | 97.11 | -3.62% | 7,570 |
| Jul 10, 2026 | 103.90 | 104.00 | 99.50 | 100.75 | 100.75 | -3.73% | 10,750 |
| Jul 9, 2026 | 104.00 | 106.25 | 103.70 | 104.65 | 104.65 | 3.19% | 3,095 |
| Jul 8, 2026 | 106.50 | 109.00 | 100.75 | 101.41 | 101.41 | -5.68% | 8,455 |
| Jul 7, 2026 | 110.30 | 110.30 | 106.80 | 107.52 | 107.52 | -2.70% | 10,802 |
| Jul 6, 2026 | 110.70 | 111.70 | 109.50 | 110.50 | 110.50 | 0.18% | 6,765 |
| Jul 3, 2026 | 109.60 | 112.70 | 108.13 | 110.30 | 110.30 | 1.38% | 2,692 |
| Jul 2, 2026 | 111.90 | 112.15 | 107.60 | 108.80 | 108.80 | -2.99% | 16,911 |
| Jul 1, 2026 | 115.00 | 115.00 | 110.55 | 112.15 | 112.15 | -1.80% | 15,014 |
| Jun 30, 2026 | 115.00 | 117.10 | 112.00 | 114.20 | 114.20 | 0.35% | 8,039 |
| Jun 29, 2026 | 114.30 | 115.10 | 112.50 | 113.80 | 113.80 | -1.40% | 8,626 |
| Jun 26, 2026 | 115.90 | 116.30 | 113.90 | 115.41 | 115.41 | -0.44% | 3,565 |
| Jun 25, 2026 | 114.80 | 117.00 | 114.50 | 115.92 | 115.92 | 1.76% | 9,531 |