Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.564
-0.020 (-1.26%)
At close: Feb 11, 2026
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.60 | 1.59 | 1.56 | 1.56 | 1.56 | -1.26% | 173 |
| Feb 10, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.26% | 8,508 |
| Feb 9, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | 2.54% | 4,532 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -6.38% | 303,860 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.59 | 1.60 | 1.60 | -15.45% | 124,205 |
| Feb 4, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.11% | 22,692 |
| Feb 3, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | 2.16% | 4,638 |
| Feb 2, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 6,396 |
| Jan 30, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 192 |
| Jan 29, 2026 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -1.80% | 480 |
| Jan 28, 2026 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.42% | 875 |
| Jan 27, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -4.05% | 488 |
| Jan 26, 2026 | 1.90 | 1.97 | 1.88 | 1.97 | 1.97 | 2.39% | 5,810 |
| Jan 23, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.82% | 51,279 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | 4.29% | 7,352 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -2.10% | 954 |
| Jan 20, 2026 | 1.99 | 1.98 | 1.89 | 1.90 | 1.90 | -3.25% | 13,856 |
| Jan 19, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -2.81% | 22,595 |
| Jan 16, 2026 | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | 1.86% | 1,046 |
| Jan 15, 2026 | 1.98 | 2.03 | 1.99 | 1.99 | 1.99 | 1.12% | 1,777 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -1.11% | 332 |
| Jan 13, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.33% | 1,491 |
| Jan 12, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -1.90% | 168 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.42% | 1,430 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | 0.51% | 220 |
| Jan 7, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -0.41% | 41,438 |
| Jan 6, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 9,746 |
| Jan 5, 2026 | 2.04 | 2.05 | 1.95 | 1.97 | 1.97 | -2.48% | 517 |
| Jan 2, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | -0.25% | 720 |
| Dec 30, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.75% | 5,173 |
| Dec 29, 2025 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -0.25% | 28,002 |
| Dec 23, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 0.25% | 27,560 |
| Dec 22, 2025 | 2.01 | 2.02 | 1.97 | 2.01 | 2.01 | 0.80% | 20,379 |
| Dec 19, 2025 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | 1.42% | 959 |
| Dec 18, 2025 | 2.04 | 2.07 | 1.97 | 1.97 | 1.97 | -5.02% | 10,485 |
| Dec 17, 2025 | 1.94 | 2.11 | 1.92 | 2.07 | 2.07 | 5.72% | 67,629 |
| Dec 16, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.31% | 200 |
| Dec 15, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.14% | 485 |
| Dec 12, 2025 | 1.89 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 5,075 |
| Dec 11, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.78% | 89 |
| Dec 10, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.85% | 185 |
| Dec 9, 2025 | 1.94 | 1.97 | 1.90 | 1.94 | 1.94 | -0.21% | 15,923 |
| Dec 8, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.82% | 800 |
| Dec 5, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.41% | 2,181 |
| Dec 4, 2025 | 1.85 | 1.95 | 1.86 | 1.95 | 1.95 | 5.28% | 374 |
| Dec 3, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 1.20% | 2,347 |
| Dec 2, 2025 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 101 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 1,053 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 736 |
| Nov 27, 2025 | 1.86 | 1.89 | 1.87 | 1.88 | 1.88 | -0.63% | 1,453 |