Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands
· Delayed Price · Currency is EUR 57.95
-0.10 (-0.17%)
Sep 29, 2025, 5:38 PM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 58.60 | 58.85 | 57.85 | 57.95 | 57.95 | -0.17% | 39,679 |
| Sep 26, 2025 | 57.90 | 58.50 | 57.20 | 58.05 | 58.05 | 0.52% | 52,337 |
| Sep 25, 2025 | 58.40 | 58.40 | 56.30 | 57.75 | 57.75 | -1.79% | 89,758 |
| Sep 24, 2025 | 58.95 | 59.85 | 58.55 | 58.80 | 58.80 | -0.25% | 51,533 |
| Sep 23, 2025 | 59.45 | 59.55 | 58.60 | 58.95 | 58.95 | -0.59% | 57,651 |
| Sep 22, 2025 | 61.55 | 61.55 | 58.65 | 59.30 | 59.30 | -4.12% | 141,902 |
| Sep 19, 2025 | 62.20 | 63.10 | 61.60 | 61.85 | 61.85 | 0.49% | 894,345 |
| Sep 18, 2025 | 60.40 | 61.55 | 60.30 | 61.55 | 61.55 | 2.41% | 58,937 |
| Sep 17, 2025 | 58.50 | 60.65 | 58.50 | 60.10 | 60.10 | 2.65% | 96,315 |
| Sep 16, 2025 | 60.85 | 61.20 | 58.40 | 58.55 | 58.55 | -3.06% | 66,114 |
| Sep 15, 2025 | 60.00 | 60.60 | 58.00 | 60.40 | 60.40 | 1.85% | 128,681 |
| Sep 12, 2025 | 59.65 | 60.25 | 59.25 | 59.30 | 59.30 | 0.25% | 51,221 |
| Sep 11, 2025 | 57.80 | 60.10 | 57.70 | 59.15 | 59.15 | 2.07% | 65,249 |
| Sep 10, 2025 | 58.60 | 58.60 | 57.75 | 57.95 | 57.95 | 0.35% | 37,555 |
| Sep 9, 2025 | 57.50 | 58.60 | 57.15 | 57.75 | 57.75 | 0.52% | 43,703 |
| Sep 8, 2025 | 56.45 | 58.75 | 56.45 | 57.45 | 57.45 | 2.86% | 68,323 |
| Sep 5, 2025 | 54.30 | 55.85 | 54.30 | 55.85 | 55.85 | 1.73% | 78,881 |
| Sep 4, 2025 | 54.45 | 55.20 | 53.65 | 54.90 | 54.90 | 0.64% | 65,407 |
| Sep 3, 2025 | 55.40 | 55.80 | 53.85 | 54.55 | 54.55 | -1.18% | 69,121 |
| Sep 2, 2025 | 56.50 | 57.00 | 54.75 | 55.20 | 55.20 | -4.42% | 126,301 |
| Sep 1, 2025 | 58.70 | 59.45 | 57.30 | 57.75 | 57.75 | -1.70% | 64,074 |
| Aug 29, 2025 | 59.40 | 60.25 | 58.50 | 58.75 | 58.75 | -1.09% | 46,839 |
| Aug 28, 2025 | 60.10 | 60.30 | 59.10 | 59.40 | 59.40 | -1.00% | 49,822 |
| Aug 27, 2025 | 61.00 | 61.15 | 59.20 | 60.00 | 60.00 | 0.17% | 91,120 |
| Aug 26, 2025 | 62.25 | 62.90 | 58.70 | 59.90 | 59.90 | -5.22% | 183,633 |
| Aug 25, 2025 | 64.35 | 65.60 | 63.20 | 63.20 | 63.20 | -2.69% | 79,767 |
| Aug 22, 2025 | 63.70 | 65.25 | 63.45 | 64.95 | 64.95 | 2.28% | 101,596 |
| Aug 21, 2025 | 62.15 | 63.95 | 62.00 | 63.50 | 63.50 | 2.67% | 70,992 |
| Aug 20, 2025 | 62.00 | 62.75 | 61.80 | 61.85 | 61.85 | -1.28% | 42,932 |
| Aug 19, 2025 | 63.15 | 63.85 | 62.65 | 62.65 | 62.65 | -0.63% | 49,818 |
| Aug 18, 2025 | 61.75 | 63.50 | 61.55 | 63.05 | 63.05 | 2.19% | 66,363 |
| Aug 15, 2025 | 63.25 | 63.25 | 60.80 | 61.70 | 61.70 | -1.28% | 52,518 |
| Aug 14, 2025 | 62.10 | 62.50 | 61.05 | 62.50 | 62.50 | 0.64% | 48,232 |
| Aug 13, 2025 | 62.00 | 63.35 | 61.90 | 62.10 | 62.10 | 0.40% | 72,224 |
| Aug 12, 2025 | 61.40 | 61.95 | 61.00 | 61.85 | 61.85 | 0.57% | 44,297 |
| Aug 11, 2025 | 62.05 | 62.15 | 60.55 | 61.50 | 61.50 | -0.49% | 53,192 |
| Aug 8, 2025 | 61.45 | 61.95 | 60.10 | 61.80 | 61.80 | 0.41% | 77,808 |
| Aug 7, 2025 | 59.50 | 61.55 | 59.30 | 61.55 | 61.55 | 3.88% | 100,362 |
| Aug 6, 2025 | 60.00 | 60.95 | 58.40 | 59.25 | 59.25 | -0.59% | 104,033 |
| Aug 5, 2025 | 56.70 | 59.80 | 56.30 | 59.60 | 59.60 | 5.96% | 170,865 |
| Aug 4, 2025 | 56.35 | 56.80 | 54.95 | 56.25 | 56.25 | 0.90% | 70,350 |
| Aug 1, 2025 | 55.50 | 56.70 | 55.10 | 55.75 | 55.75 | -0.45% | 68,698 |
| Jul 31, 2025 | 55.05 | 56.75 | 55.05 | 56.00 | 56.00 | 2.00% | 97,460 |
| Jul 30, 2025 | 56.30 | 57.30 | 54.30 | 54.90 | 54.90 | -2.14% | 105,614 |
| Jul 29, 2025 | 53.60 | 56.55 | 53.45 | 56.10 | 56.10 | 8.62% | 266,227 |
| Jul 28, 2025 | 52.00 | 53.45 | 50.85 | 51.65 | 51.65 | 1.77% | 170,167 |
| Jul 25, 2025 | 59.00 | 59.00 | 50.30 | 50.75 | 50.75 | -10.57% | 660,660 |
| Jul 24, 2025 | 57.15 | 59.10 | 55.85 | 56.75 | 56.75 | 0.18% | 158,344 |
| Jul 23, 2025 | 55.50 | 56.65 | 55.45 | 56.65 | 56.65 | 2.16% | 38,178 |
| Jul 22, 2025 | 56.10 | 56.35 | 55.00 | 55.45 | 55.45 | -1.51% | 46,163 |