Koninklijke Heijmans N.V. (AMS:HEIJM)
Netherlands
· Delayed Price · Currency is EUR 84.85
+0.70 (0.83%)
Apr 29, 2026, 2:04 PM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.25 | 85.15 | 84.00 | 84.85 | - | 0.83% | 10,518 |
| Apr 28, 2026 | 86.55 | 86.55 | 83.65 | 84.15 | 84.15 | -2.77% | 51,706 |
| Apr 27, 2026 | 87.30 | 88.15 | 85.85 | 86.55 | 86.55 | -0.23% | 67,762 |
| Apr 24, 2026 | 88.85 | 88.85 | 86.70 | 86.75 | 86.75 | -2.96% | 53,468 |
| Apr 23, 2026 | 87.45 | 89.75 | 86.85 | 89.40 | 89.40 | 1.76% | 50,567 |
| Apr 22, 2026 | 89.70 | 89.75 | 87.30 | 87.85 | 87.85 | -1.24% | 30,723 |
| Apr 21, 2026 | 89.00 | 89.70 | 88.35 | 88.95 | 88.95 | 0.34% | 48,202 |
| Apr 20, 2026 | 87.60 | 88.80 | 87.20 | 88.65 | 88.65 | -1.01% | 50,845 |
| Apr 17, 2026 | 86.40 | 89.90 | 86.40 | 89.55 | 89.55 | 2.99% | 64,976 |
| Apr 16, 2026 | 87.75 | 89.10 | 86.15 | 86.95 | 86.95 | -0.57% | 61,089 |
| Apr 15, 2026 | 88.35 | 88.50 | 87.20 | 87.45 | 87.45 | -1.02% | 32,858 |
| Apr 14, 2026 | 87.00 | 88.35 | 86.15 | 88.35 | 88.35 | 2.38% | 59,925 |
| Apr 13, 2026 | 86.00 | 86.65 | 85.15 | 86.30 | 86.30 | -1.48% | 53,723 |
| Apr 10, 2026 | 85.50 | 88.65 | 84.60 | 87.60 | 87.60 | 3.00% | 80,555 |
| Apr 9, 2026 | 83.10 | 85.05 | 82.50 | 85.05 | 85.05 | 1.80% | 70,390 |
| Apr 8, 2026 | 81.80 | 84.00 | 81.10 | 83.55 | 83.55 | 7.46% | 134,450 |
| Apr 7, 2026 | 77.60 | 79.90 | 77.00 | 77.75 | 77.75 | 0.06% | 84,965 |
| Apr 2, 2026 | 78.25 | 78.35 | 75.15 | 77.70 | 77.70 | -3.48% | 79,132 |
| Apr 1, 2026 | 79.25 | 81.05 | 77.75 | 80.50 | 80.50 | 5.09% | 84,826 |
| Mar 31, 2026 | 74.25 | 76.80 | 73.15 | 76.60 | 76.60 | 3.10% | 103,967 |
| Mar 30, 2026 | 73.50 | 74.80 | 71.55 | 74.30 | 74.30 | 0.07% | 83,002 |
| Mar 27, 2026 | 77.00 | 77.00 | 72.90 | 74.25 | 74.25 | -3.13% | 67,284 |
| Mar 26, 2026 | 77.10 | 77.60 | 76.40 | 76.65 | 76.65 | -1.41% | 58,110 |
| Mar 25, 2026 | 78.60 | 79.15 | 76.88 | 77.75 | 77.75 | 0.45% | 118,869 |
| Mar 24, 2026 | 76.55 | 77.40 | 75.35 | 77.40 | 77.40 | 1.11% | 74,520 |
| Mar 23, 2026 | 72.30 | 78.18 | 71.10 | 76.55 | 76.55 | 2.61% | 136,265 |
| Mar 20, 2026 | 76.10 | 76.75 | 73.85 | 74.60 | 74.60 | -0.33% | 98,955 |
| Mar 19, 2026 | 77.20 | 77.20 | 74.10 | 74.85 | 74.85 | -4.89% | 78,043 |
| Mar 18, 2026 | 79.00 | 79.85 | 78.00 | 78.70 | 78.70 | 0.90% | 45,423 |
| Mar 17, 2026 | 75.70 | 79.05 | 75.70 | 78.00 | 78.00 | 2.50% | 75,241 |
| Mar 16, 2026 | 77.75 | 78.50 | 75.75 | 76.10 | 76.10 | -2.06% | 63,104 |
| Mar 13, 2026 | 81.05 | 81.05 | 77.50 | 77.70 | 77.70 | -5.30% | 90,992 |
| Mar 12, 2026 | 81.50 | 82.95 | 80.50 | 82.05 | 82.05 | -0.49% | 85,213 |
| Mar 11, 2026 | 82.25 | 83.40 | 81.30 | 82.45 | 82.45 | -0.90% | 80,144 |
| Mar 10, 2026 | 81.85 | 83.20 | 79.90 | 83.20 | 83.20 | 4.65% | 91,737 |
| Mar 9, 2026 | 80.20 | 80.20 | 77.90 | 79.50 | 79.50 | -3.99% | 87,978 |
| Mar 6, 2026 | 83.65 | 84.60 | 81.55 | 82.80 | 82.80 | -0.42% | 55,409 |
| Mar 5, 2026 | 86.10 | 86.20 | 82.60 | 83.15 | 83.15 | -3.37% | 109,130 |
| Mar 4, 2026 | 83.10 | 86.05 | 82.25 | 86.05 | 86.05 | 3.18% | 84,963 |
| Mar 3, 2026 | 86.00 | 86.35 | 82.15 | 83.40 | 83.40 | -4.96% | 143,784 |
| Mar 2, 2026 | 86.80 | 88.20 | 85.70 | 87.75 | 87.75 | -1.68% | 82,217 |
| 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 |