Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDDF)
Germany
· Delayed Price · Currency is EUR 0.755
+0.010 (1.34%)
At close: Dec 4, 2025
FRA:HDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.64% | - |
| Dec 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.10% | - |
| Dec 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Dec 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -13.89% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.26% | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 111 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 12.58% | - |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | - |
| Nov 19, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 2,500 |
| Nov 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | - |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -14.87% | - |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.84% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 10.06% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Nov 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.27% | - |
| Nov 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -14.58% | - |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,250 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 10.34% | - |
| Nov 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -16.35% | - |
| Oct 31, 2025 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | 18.86% | 5,300 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.85% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Oct 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Oct 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Oct 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.10 | 1.10 | 1.10 | 0.92% | 570 |
| Oct 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 2, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 5.83% | 1,800 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Sep 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.99% | - |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Sep 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -16.36% | - |
| Sep 16, 2025 | 0.92 | 1.10 | 0.92 | 1.10 | 1.10 | 25.00% | 500 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Sep 11, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 0.56% | 10 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Sep 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.96% | - |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.00% | - |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Sep 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Aug 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Aug 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -16.67% | - |
| Aug 21, 2025 | 0.95 | 1.14 | 0.95 | 1.14 | 1.14 | 18.75% | 8,900 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Aug 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -1.96% | 2,560 |
| Aug 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Aug 12, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 3,300 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 0.91% | 6,400 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -17.91% | - |
| Aug 6, 2025 | 1.10 | 1.34 | 1.10 | 1.34 | 1.34 | 27.62% | 45 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -17.97% | - |
| Aug 4, 2025 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | 3.23% | 2,432 |
| Aug 1, 2025 | 1.22 | 1.24 | 0.89 | 1.24 | 1.24 | -2.36% | 3,140 |
| Jul 31, 2025 | 1.10 | 1.27 | 1.10 | 1.27 | 1.27 | -3.79% | 500 |
| Jul 30, 2025 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | -3.65% | 9,412 |
| Jul 29, 2025 | 0.80 | 1.37 | 0.80 | 1.37 | 1.37 | 82.67% | 3,795 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | - |
| Jul 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.41% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | - |