Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 2.010
-0.135 (-6.29%)
At close: Oct 17, 2025
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | -6.29% | 9,793 |
| Oct 16, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -1.15% | 1,706 |
| Oct 15, 2025 | 2.15 | 2.22 | 2.14 | 2.17 | 2.17 | 0.93% | 1,830 |
| Oct 14, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -3.15% | 537 |
| Oct 13, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | - | 1,838 |
| Oct 10, 2025 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | -2.20% | 16,293 |
| Oct 9, 2025 | 2.20 | 2.28 | 2.19 | 2.27 | 2.27 | 3.18% | 3,556 |
| Oct 8, 2025 | 2.15 | 2.20 | 2.16 | 2.20 | 2.20 | 2.33% | 3,419 |
| Oct 7, 2025 | 2.29 | 2.28 | 2.15 | 2.15 | 2.15 | -8.12% | 10,692 |
| Oct 6, 2025 | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | -1.06% | 6,289 |
| Oct 3, 2025 | 2.34 | 2.40 | 2.33 | 2.37 | 2.37 | 2.38% | 1,219 |
| Oct 2, 2025 | 2.30 | 2.35 | 2.30 | 2.31 | 2.31 | 1.54% | 7,728 |
| Oct 1, 2025 | 2.22 | 2.28 | 2.21 | 2.28 | 2.28 | 2.48% | 1,358 |
| Sep 30, 2025 | 2.23 | 2.26 | 2.19 | 2.22 | 2.22 | -0.22% | 5,541 |
| Sep 29, 2025 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | 1.83% | 3,469 |
| Sep 26, 2025 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -0.23% | 1,187 |
| Sep 25, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | 2.82% | 3,603 |
| Sep 24, 2025 | 2.14 | 2.15 | 2.10 | 2.13 | 2.13 | -1.34% | 23,185 |
| Sep 23, 2025 | 2.07 | 2.18 | 2.07 | 2.16 | 2.16 | 4.55% | 203,371 |
| Sep 22, 2025 | 2.01 | 2.07 | 2.00 | 2.07 | 2.07 | 2.99% | 4,255 |
| Sep 19, 2025 | 1.92 | 2.01 | 1.91 | 2.01 | 2.01 | 5.30% | 5,825 |
| Sep 18, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 0.63% | 2,585 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.56% | 2,281 |
| Sep 16, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.16% | 1,961 |
| Sep 15, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | 0.85% | 4,673 |
| Sep 12, 2025 | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | -0.53% | 527 |
| Sep 11, 2025 | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | -0.63% | 2,400 |
| Sep 10, 2025 | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | -1.14% | 1,849 |
| Sep 9, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -0.72% | 523 |
| Sep 8, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | 1.57% | 391 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | 0.74% | 14,187 |
| Sep 4, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.82% | 166 |
| Sep 3, 2025 | 1.91 | 1.90 | 1.85 | 1.86 | 1.86 | -0.11% | 5,624 |
| Sep 2, 2025 | 1.97 | 1.98 | 1.86 | 1.87 | 1.87 | -5.38% | 8,619 |
| Sep 1, 2025 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.89% | 6,601 |
| Aug 29, 2025 | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -3.13% | 582 |
| Aug 28, 2025 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 2.98% | 4,434 |
| Aug 27, 2025 | 2.07 | 2.10 | 2.00 | 2.02 | 2.02 | -1.71% | 4,697 |
| Aug 26, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -0.49% | 3,431 |
| Aug 25, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | - | 1,214 |
| Aug 22, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.24% | 302 |
| Aug 21, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | 2.07 | 1.98% | 6,159 |
| Aug 20, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -3.34% | 9,835 |
| Aug 19, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.95% | 2,111 |
| Aug 18, 2025 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.70% | 1,818 |
| Aug 15, 2025 | 2.16 | 2.20 | 2.13 | 2.13 | 2.13 | -1.16% | 1,541 |
| Aug 14, 2025 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | 0.94% | 3,047 |
| Aug 13, 2025 | 2.20 | 2.22 | 2.14 | 2.14 | 2.14 | -2.51% | 7,948 |
| Aug 12, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 3.79% | 4,587 |
| Aug 11, 2025 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | -2.76% | 5,664 |