Heimstaden AB (publ) (FRA:61B)
Germany
· Delayed Price · Currency is EUR 1.900
+0.040 (2.15%)
At close: Dec 5, 2025
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | - |
| Dec 4, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 0.43% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -0.85% | - |
| Dec 1, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.73% | - |
| Nov 27, 2025 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | 0.42% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.73% | - |
| Nov 21, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 1.49% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.35% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.31% | - |
| Nov 14, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -2.92% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.19% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -4.29% | - |
| Nov 11, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 5.95% | 3,000 |
| Nov 10, 2025 | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | 0.41% | - |
| Nov 7, 2025 | 1.83 | 2.02 | 1.83 | 1.97 | 1.97 | 6.47% | 8,000 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Nov 5, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Nov 4, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -4.44% | - |
| Nov 3, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.62% | - |
| Oct 31, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.20% | - |
| Oct 29, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 11.11% | - |
| Oct 28, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 4.65% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 24, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.11% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.79% | - |
| Oct 22, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.45% | - |
| Oct 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.80% | - |
| Oct 17, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.11% | - |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.46% | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.34% | 150 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Oct 13, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.79% | - |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 9, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.23% | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.34% | - |
| Oct 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.38% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Oct 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 2, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Oct 1, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.46% | - |
| Sep 30, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.23% | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Sep 26, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.92% | - |
| Sep 25, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Sep 24, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.92% | - |
| Sep 23, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.05% | - |
| Sep 22, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.12% | - |
| Sep 19, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.65% | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.71% | - |
| Sep 17, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.24% | - |
| Sep 16, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.06% | - |
| Sep 15, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Sep 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.23% | - |
| Sep 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.23% | - |
| Sep 10, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | - |
| Sep 9, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.30% | - |
| Sep 8, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Sep 5, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.40% | - |
| Sep 4, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.65% | - |
| Sep 3, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.47% | - |
| Sep 2, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.97% | - |
| Sep 1, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 1.53% | - |
| Aug 29, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -2.53% | - |
| Aug 28, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.87% | - |
| Aug 27, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.82% | - |
| Aug 26, 2025 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | -0.62% | - |
| Aug 25, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Aug 22, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 4.21% | - |
| Aug 21, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.49% | - |
| Aug 20, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.39% | - |
| Aug 19, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.78% | - |
| Aug 15, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Aug 14, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.31% | - |
| Aug 13, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Aug 12, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.14% | - |
| Aug 11, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.47% | - |
| Aug 8, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.76% | - |
| Aug 7, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.52% | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.41% | - |
| Aug 5, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.28% | - |
| Aug 4, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.98% | 150 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.06% | - |
| Jul 31, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.62% | - |
| Jul 30, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.07% | - |
| Jul 29, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.22% | - |
| Jul 28, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.54% | - |
| Jul 25, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.78% | - |
| Jul 24, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.97% | - |
| Jul 23, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.41% | - |
| Jul 22, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.09% | - |
| Jul 21, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.41% | - |