Heidelberger Druckmaschinen Aktiengesellschaft (LON:0OC2)
London · Delayed Price · Currency is GBP · Price in EUR 1.402
-0.044 (-3.04%)
At close: Jun 26, 2026
LON:0OC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -3.04% | 103,632 |
| Jun 25, 2026 | 1.41 | 1.48 | 1.40 | 1.45 | 1.45 | 4.10% | 70,549 |
| Jun 24, 2026 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -3.21% | 84,412 |
| Jun 23, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -3.56% | 48,380 |
| Jun 22, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.98% | 77,173 |
| Jun 19, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -1.49% | 64,140 |
| Jun 18, 2026 | 1.57 | 1.55 | 1.48 | 1.54 | 1.54 | 0.85% | 62,479 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.39% | 62,129 |
| Jun 16, 2026 | 1.56 | 1.63 | 1.52 | 1.52 | 1.52 | -4.82% | 27,469 |
| Jun 15, 2026 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | 2.90% | 233,321 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | 3.19% | 152,108 |
| Jun 11, 2026 | 1.44 | 1.59 | 1.46 | 1.51 | 1.51 | 6.06% | 175,819 |
| Jun 10, 2026 | 1.38 | 1.48 | 1.36 | 1.42 | 1.42 | 3.50% | 147,418 |
| Jun 9, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | 0.73% | 272,937 |
| Jun 8, 2026 | 1.40 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 133,061 |
| Jun 5, 2026 | 1.43 | 1.40 | 1.38 | 1.38 | 1.38 | -1.99% | 43,865 |
| Jun 4, 2026 | 1.43 | 1.42 | 1.39 | 1.41 | 1.41 | -1.47% | 63,001 |
| Jun 3, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -1.66% | 159,065 |
| Jun 2, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 1.26% | 117,364 |
| Jun 1, 2026 | 1.62 | 1.49 | 1.43 | 1.43 | 1.43 | -2.65% | 123,439 |
| May 29, 2026 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -4.73% | 139,346 |
| May 28, 2026 | 1.45 | 1.59 | 1.44 | 1.54 | 1.54 | 5.54% | 138,235 |
| May 27, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.31% | 122,069 |
| May 26, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -0.14% | 49,279 |
| May 25, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 6.43% | 82,389 |
| May 22, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.99% | 128,669 |
| May 21, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.38% | 101,656 |
| May 20, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -0.22% | 3,420 |
| May 19, 2026 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | -1.00% | 154,823 |
| May 18, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.43% | 109,515 |
| May 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.21% | 69,935 |
| May 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.79% | 144,398 |
| May 13, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 39,584 |
| May 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -2.24% | 181,744 |
| May 11, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.63% | 93,900 |
| May 8, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -2.45% | 146,457 |
| May 7, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.81% | 17,710 |
| May 6, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.20% | 152,326 |
| May 5, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.88% | 47,267 |
| May 4, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 2.22% | 87,146 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.58% | 6,093 |
| Apr 29, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 0.75% | 310,401 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 46,123 |
| Apr 27, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.27% | 65,580 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -2.08% | 168,625 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.91% | 61,388 |
| Apr 22, 2026 | 1.49 | 1.57 | 1.50 | 1.52 | 1.52 | 2.16% | 52,824 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -8.17% | 43,688 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | -0.06% | 36,783 |
| Apr 17, 2026 | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | 4.26% | 199,905 |