Heidelberger Druckmaschinen Aktiengesellschaft (VIE:HDD)
Austria · Delayed Price · Currency is EUR 1.960
+0.028 (1.45%)
Last updated: Dec 5, 2025, 1:00 PM CET
VIE:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.93% | - |
| Dec 4, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.77% | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 0.99% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -4.20% | - |
| Dec 1, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -0.42% | - |
| Nov 28, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.38% | - |
| Nov 27, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | - |
| Nov 25, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.42% | - |
| Nov 24, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 1.40% | 1,000 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.17% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | 0.97% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.82% | - |
| Nov 18, 2025 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -3.13% | - |
| Nov 17, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -1.25% | - |
| Nov 14, 2025 | 2.03 | 2.03 | 1.88 | 2.01 | 2.01 | -4.75% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | 9.29% | - |
| Nov 12, 2025 | 1.86 | 1.93 | 1.83 | 1.93 | 1.93 | 4.56% | 3,200 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -2.95% | - |
| Nov 10, 2025 | 1.93 | 1.97 | 1.90 | 1.90 | 1.90 | 2.26% | 1,000 |
| Nov 7, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.65% | 1,520 |
| Nov 6, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -0.65% | 2,847 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.42% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.46% | - |
| Nov 3, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Oct 31, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | - |
| Oct 30, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.61% | - |
| Oct 29, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.81% | - |
| Oct 28, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.20% | - |
| Oct 27, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 1.22% | - |
| Oct 24, 2025 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.30% | - |
| Oct 23, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | 1.94% | - |
| Oct 22, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.80% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -4.04% | - |
| Oct 20, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 3.48% | - |
| Oct 17, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -6.07% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | - |
| Oct 15, 2025 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | 0.93% | - |
| Oct 14, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -2.05% | - |
| Oct 13, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Oct 10, 2025 | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -3.08% | - |
| Oct 9, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 3.88% | - |
| Oct 8, 2025 | 2.16 | 2.21 | 2.16 | 2.19 | 2.19 | 1.15% | - |
| Oct 7, 2025 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | -9.22% | - |
| Oct 6, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | 0.63% | - |
| Oct 3, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 1.94% | - |
| Oct 2, 2025 | 2.31 | 2.35 | 2.31 | 2.33 | 2.33 | 2.88% | - |
| Oct 1, 2025 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 2.03% | - |
| Sep 30, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -0.67% | - |
| Sep 29, 2025 | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 1.83% | - |