Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands
· Delayed Price · Currency is EUR 89.25
-0.95 (-1.05%)
At close: Feb 27, 2026
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 90.50 | 92.15 | 88.10 | 89.25 | 89.25 | -1.05% | 128,622 |
| Feb 26, 2026 | 89.60 | 90.50 | 88.85 | 90.20 | 90.20 | 0.39% | 67,850 |
| Feb 25, 2026 | 90.00 | 91.25 | 89.20 | 89.85 | 89.85 | 0.06% | 102,492 |
| Feb 24, 2026 | 89.80 | 90.80 | 88.70 | 89.80 | 89.80 | 0.28% | 82,614 |
| Feb 23, 2026 | 90.90 | 91.40 | 89.40 | 89.55 | 89.55 | -1.97% | 120,707 |
| Feb 20, 2026 | 91.25 | 92.40 | 90.70 | 91.35 | 91.35 | - | 68,332 |
| Feb 19, 2026 | 90.50 | 92.55 | 88.55 | 91.35 | 91.35 | 0.83% | 189,806 |
| Feb 18, 2026 | 89.20 | 90.60 | 86.55 | 90.60 | 90.60 | 2.32% | 164,624 |
| Feb 17, 2026 | 89.50 | 89.70 | 86.55 | 88.55 | 88.55 | 0.91% | 169,313 |
| Feb 16, 2026 | 78.85 | 88.30 | 78.20 | 87.75 | 87.75 | 10.59% | 228,576 |
| Feb 13, 2026 | 71.90 | 80.25 | 70.50 | 79.35 | 79.35 | 15.33% | 391,196 |
| Feb 12, 2026 | 71.55 | 72.20 | 68.50 | 68.80 | 68.80 | -2.55% | 96,610 |
| Feb 11, 2026 | 71.05 | 72.25 | 70.60 | 70.60 | 70.60 | -0.28% | 52,984 |
| Feb 10, 2026 | 72.30 | 72.30 | 70.65 | 70.80 | 70.80 | -1.94% | 63,318 |
| Feb 9, 2026 | 71.00 | 72.60 | 70.55 | 72.20 | 72.20 | 3.00% | 66,308 |
| Feb 6, 2026 | 70.35 | 71.00 | 69.90 | 70.10 | 70.10 | -0.14% | 37,286 |
| Feb 5, 2026 | 70.20 | 70.70 | 69.15 | 70.20 | 70.20 | -0.21% | 77,105 |
| Feb 4, 2026 | 72.40 | 72.40 | 70.20 | 70.35 | 70.35 | -2.90% | 79,483 |
| Feb 3, 2026 | 72.60 | 73.40 | 71.20 | 72.45 | 72.45 | 0.42% | 58,605 |
| Feb 2, 2026 | 69.00 | 72.15 | 68.75 | 72.15 | 72.15 | 5.02% | 82,888 |
| Jan 30, 2026 | 68.80 | 69.65 | 67.95 | 68.70 | 68.70 | 0.22% | 72,615 |
| Jan 29, 2026 | 68.10 | 71.00 | 68.00 | 68.55 | 68.55 | -2.56% | 116,518 |
| Jan 28, 2026 | 71.50 | 71.80 | 70.20 | 70.35 | 70.35 | -0.99% | 50,047 |
| Jan 27, 2026 | 70.40 | 71.80 | 69.95 | 71.05 | 71.05 | 1.57% | 73,853 |
| Jan 26, 2026 | 70.25 | 70.50 | 69.50 | 69.95 | 69.95 | -0.50% | 47,706 |
| Jan 23, 2026 | 71.20 | 71.20 | 69.75 | 70.30 | 70.30 | -1.19% | 40,948 |
| Jan 22, 2026 | 69.05 | 71.15 | 69.05 | 71.15 | 71.15 | 4.63% | 82,946 |
| Jan 21, 2026 | 68.20 | 68.45 | 66.80 | 68.00 | 68.00 | -0.22% | 54,295 |
| Jan 20, 2026 | 68.00 | 68.60 | 66.75 | 68.15 | 68.15 | 0.07% | 42,952 |
| Jan 19, 2026 | 69.65 | 69.90 | 66.90 | 68.10 | 68.10 | -4.02% | 108,122 |
| Jan 16, 2026 | 70.00 | 71.10 | 69.95 | 70.95 | 70.95 | 1.50% | 62,538 |
| Jan 15, 2026 | 67.70 | 70.05 | 67.45 | 69.90 | 69.90 | 3.25% | 86,312 |
| Jan 14, 2026 | 68.35 | 68.85 | 67.15 | 67.70 | 67.70 | -1.24% | 81,416 |
| Jan 13, 2026 | 70.60 | 70.70 | 68.00 | 68.55 | 68.55 | -2.90% | 99,555 |
| Jan 12, 2026 | 70.65 | 71.15 | 69.95 | 70.60 | 70.60 | -0.07% | 88,816 |
| Jan 9, 2026 | 70.70 | 70.75 | 69.70 | 70.65 | 70.65 | 0.21% | 52,996 |
| Jan 8, 2026 | 70.00 | 71.00 | 69.90 | 70.50 | 70.50 | 0.21% | 49,639 |
| Jan 7, 2026 | 70.60 | 71.15 | 70.00 | 70.35 | 70.35 | 0.07% | 63,138 |
| Jan 6, 2026 | 70.95 | 71.50 | 69.70 | 70.30 | 70.30 | -0.50% | 86,236 |
| Jan 5, 2026 | 70.00 | 70.65 | 69.10 | 70.65 | 70.65 | 2.02% | 82,193 |
| Jan 2, 2026 | 68.50 | 70.50 | 67.70 | 69.25 | 69.25 | 2.44% | 100,485 |
| Dec 31, 2025 | 68.05 | 68.40 | 67.35 | 67.60 | 67.60 | -1.10% | 35,359 |
| Dec 30, 2025 | 66.40 | 68.35 | 66.40 | 68.35 | 68.35 | 2.40% | 81,420 |
| Dec 29, 2025 | 67.00 | 67.00 | 66.10 | 66.75 | 66.75 | 0.30% | 49,829 |
| Dec 24, 2025 | 67.35 | 67.40 | 66.55 | 66.55 | 66.55 | -0.82% | 13,377 |
| Dec 23, 2025 | 66.40 | 67.15 | 66.15 | 67.10 | 67.10 | 0.52% | 39,373 |
| Dec 22, 2025 | 66.20 | 66.75 | 65.40 | 66.75 | 66.75 | 1.06% | 84,069 |
| Dec 19, 2025 | 65.90 | 66.70 | 65.20 | 66.05 | 66.05 | 0.46% | 186,844 |
| Dec 18, 2025 | 63.50 | 65.75 | 63.50 | 65.75 | 65.75 | 3.95% | 86,483 |
| Dec 17, 2025 | 64.85 | 65.30 | 63.10 | 63.25 | 63.25 | -1.86% | 82,569 |
| Dec 16, 2025 | 62.10 | 64.85 | 61.25 | 64.45 | 64.45 | 2.55% | 109,193 |
| Dec 15, 2025 | 62.80 | 62.85 | 62.00 | 62.85 | 62.85 | 0.32% | 58,212 |
| Dec 12, 2025 | 63.50 | 64.50 | 62.60 | 62.65 | 62.65 | -0.32% | 129,319 |
| Dec 11, 2025 | 63.00 | 63.00 | 61.95 | 62.85 | 62.85 | - | 46,756 |
| Dec 10, 2025 | 63.25 | 63.85 | 62.65 | 62.85 | 62.85 | -0.95% | 55,304 |
| Dec 9, 2025 | 62.90 | 63.70 | 62.25 | 63.45 | 63.45 | 0.48% | 39,053 |
| Dec 8, 2025 | 63.20 | 63.40 | 61.50 | 63.15 | 63.15 | -0.16% | 81,139 |
| Dec 5, 2025 | 63.90 | 65.85 | 62.70 | 63.25 | 63.25 | -0.55% | 168,968 |
| Dec 4, 2025 | 63.50 | 63.85 | 62.20 | 63.60 | 63.60 | 1.27% | 82,914 |
| Dec 3, 2025 | 61.75 | 62.80 | 61.25 | 62.80 | 62.80 | 2.78% | 158,818 |
| Dec 2, 2025 | 59.65 | 61.90 | 59.65 | 61.10 | 61.10 | 2.60% | 108,145 |
| Dec 1, 2025 | 59.90 | 60.00 | 58.50 | 59.55 | 59.55 | -0.92% | 67,869 |
| Nov 28, 2025 | 58.90 | 60.10 | 58.40 | 60.10 | 60.10 | 2.12% | 68,971 |
| Nov 27, 2025 | 59.25 | 60.00 | 58.75 | 58.85 | 58.85 | -0.76% | 70,510 |
| Nov 26, 2025 | 59.50 | 59.75 | 58.60 | 59.30 | 59.30 | 0.25% | 35,324 |
| Nov 25, 2025 | 58.90 | 60.30 | 58.30 | 59.15 | 59.15 | 0.85% | 76,963 |
| Nov 24, 2025 | 55.65 | 58.95 | 55.60 | 58.65 | 58.65 | 6.44% | 149,739 |
| Nov 21, 2025 | 56.40 | 56.40 | 54.90 | 55.10 | 55.10 | -3.50% | 81,283 |
| Nov 20, 2025 | 57.65 | 58.20 | 56.80 | 57.10 | 57.10 | - | 54,998 |
| Nov 19, 2025 | 56.00 | 57.65 | 55.25 | 57.10 | 57.10 | 2.51% | 60,535 |
| Nov 18, 2025 | 55.50 | 56.15 | 54.70 | 55.70 | 55.70 | -1.15% | 59,212 |
| Nov 17, 2025 | 57.85 | 58.30 | 55.55 | 56.35 | 56.35 | -2.51% | 46,910 |
| Nov 14, 2025 | 57.60 | 57.80 | 56.50 | 57.80 | 57.80 | -0.94% | 57,425 |
| Nov 13, 2025 | 56.65 | 59.10 | 56.65 | 58.35 | 58.35 | 3.18% | 92,808 |
| Nov 12, 2025 | 55.95 | 57.00 | 55.80 | 56.55 | 56.55 | 1.43% | 107,847 |
| Nov 11, 2025 | 55.70 | 56.40 | 55.30 | 55.75 | 55.75 | 0.63% | 89,946 |
| Nov 10, 2025 | 55.20 | 55.90 | 55.15 | 55.40 | 55.40 | 2.03% | 74,148 |
| Nov 7, 2025 | 55.30 | 55.60 | 53.65 | 54.30 | 54.30 | -2.16% | 88,266 |
| Nov 6, 2025 | 56.35 | 56.35 | 54.45 | 55.50 | 55.50 | -2.12% | 142,190 |
| Nov 5, 2025 | 58.30 | 58.60 | 56.65 | 56.70 | 56.70 | -3.08% | 99,735 |
| Nov 4, 2025 | 58.95 | 59.50 | 58.30 | 58.50 | 58.50 | -1.93% | 59,439 |
| Nov 3, 2025 | 61.25 | 61.25 | 58.60 | 59.65 | 59.65 | -3.01% | 115,370 |
| Oct 31, 2025 | 64.00 | 64.00 | 58.05 | 61.50 | 61.50 | -1.60% | 260,561 |
| Oct 30, 2025 | 63.00 | 63.95 | 61.95 | 62.50 | 62.50 | 0.08% | 113,559 |
| Oct 29, 2025 | 63.25 | 63.80 | 62.45 | 62.45 | 62.45 | -1.26% | 64,210 |
| Oct 28, 2025 | 62.55 | 63.50 | 61.80 | 63.25 | 63.25 | 1.04% | 50,128 |
| Oct 27, 2025 | 62.15 | 62.65 | 61.40 | 62.60 | 62.60 | 1.38% | 57,220 |
| Oct 24, 2025 | 60.80 | 61.85 | 60.35 | 61.75 | 61.75 | 1.98% | 43,508 |
| Oct 23, 2025 | 59.65 | 61.20 | 59.65 | 60.55 | 60.55 | 1.42% | 63,716 |
| Oct 22, 2025 | 59.20 | 60.35 | 59.20 | 59.70 | 59.70 | 1.70% | 74,150 |
| Oct 21, 2025 | 59.70 | 59.85 | 58.10 | 58.70 | 58.70 | -1.51% | 59,910 |
| Oct 20, 2025 | 59.30 | 60.90 | 59.10 | 59.60 | 59.60 | 1.53% | 76,056 |
| Oct 17, 2025 | 58.85 | 59.85 | 57.90 | 58.70 | 58.70 | -1.59% | 63,117 |
| Oct 16, 2025 | 59.25 | 60.70 | 55.20 | 59.65 | 59.65 | -0.75% | 244,017 |
| Oct 15, 2025 | 61.20 | 62.45 | 60.05 | 60.10 | 60.10 | -1.15% | 69,091 |
| Oct 14, 2025 | 60.30 | 60.85 | 59.15 | 60.80 | 60.80 | -0.08% | 52,960 |
| Oct 13, 2025 | 59.90 | 61.70 | 59.80 | 60.85 | 60.85 | 2.70% | 89,248 |
| Oct 10, 2025 | 59.85 | 59.90 | 58.90 | 59.25 | 59.25 | -0.92% | 31,558 |
| Oct 9, 2025 | 60.40 | 60.40 | 59.20 | 59.80 | 59.80 | -0.83% | 44,145 |
| Oct 8, 2025 | 61.10 | 61.55 | 59.55 | 60.30 | 60.30 | -1.15% | 39,616 |