Koninklijke Heijmans N.V. (LON:0M6I)
London · Delayed Price · Currency is GBP · Price in EUR 85.90
-0.85 (-0.98%)
Sep 25, 2026, 4:38 PM GMT
LON:0M6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 88.10 | 88.13 | 85.90 | 85.90 | 85.90 | -0.98% | 3,423 |
| Sep 24, 2026 | 86.36 | 87.35 | 85.43 | 86.75 | 86.75 | -0.52% | 3,407 |
| 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% | 30,803 |
| Sep 21, 2026 | 88.00 | 89.80 | 87.28 | 89.20 | 89.20 | 2.71% | 2,973 |
| 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 |
| 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% | 4,391 |
| 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 |