Heidelberger Druckmaschinen Aktiengesellschaft (VIE:HDD)
Austria · Delayed Price · Currency is EUR 1.500
+0.079 (5.56%)
At close: Aug 7, 2026
VIE:HDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 5.56% | - |
| Aug 6, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.14% | - |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | - |
| Aug 4, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.68% | - |
| Aug 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Jul 31, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | - |
| Jul 30, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.08% | - |
| Jul 29, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.32% | - |
| Jul 28, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Jul 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Jul 24, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.44% | - |
| Jul 23, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.53% | - |
| Jul 22, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.15% | - |
| Jul 21, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.56% | - |
| Jul 20, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.13% | - |
| Jul 17, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.06% | - |
| Jul 16, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.29% | - |
| Jul 15, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.11% | - |
| Jul 14, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.20% | - |
| Jul 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | - |
| Jul 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.22% | - |
| Jul 9, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.07% | - |
| Jul 8, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.87% | - |
| Jul 7, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Jul 6, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.25% | - |
| Jul 3, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.06% | - |
| Jul 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.93% | - |
| Jul 1, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | - |
| Jun 30, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.79% | - |
| Jun 29, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.64% | - |
| Jun 26, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.63% | - |
| Jun 25, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | 3.88% | 6,677 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -2.52% | 6,844 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -4.55% | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.19% | - |
| Jun 19, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.07% | - |
| Jun 18, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.43% | - |
| Jun 17, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.39% | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.61% | 250 |
| Jun 15, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 3.15% | - |
| Jun 12, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 2.64% | 3,000 |
| Jun 11, 2026 | 1.50 | 1.58 | 1.46 | 1.52 | 1.52 | 5.06% | 15,770 |
| Jun 10, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 5.33% | 8,918 |
| Jun 9, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -0.15% | - |
| Jun 8, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | - |
| Jun 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Jun 4, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.23% | - |
| Jun 3, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.90% | - |
| Jun 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jun 1, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.85% | - |