Koninklijke Heijmans N.V. (FRA:HJN1)
Germany
· Delayed Price · Currency is EUR 62.40
+0.80 (1.30%)
Last updated: Dec 5, 2025, 8:04 AM CET
Koninklijke Heijmans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.52% | - |
| Dec 3, 2025 | 59.95 | 62.55 | 59.95 | 62.55 | 62.55 | 2.29% | - |
| Dec 2, 2025 | 58.40 | 61.15 | 58.40 | 61.15 | 61.15 | 2.86% | - |
| Dec 1, 2025 | 58.95 | 59.45 | 58.95 | 59.45 | 59.45 | -0.17% | - |
| Nov 28, 2025 | 57.70 | 59.55 | 57.70 | 59.55 | 59.55 | 1.45% | - |
| Nov 27, 2025 | 58.15 | 58.70 | 58.15 | 58.70 | 58.70 | -0.84% | - |
| Nov 26, 2025 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | -0.25% | - |
| Nov 25, 2025 | 57.50 | 59.35 | 57.50 | 59.35 | 59.35 | 1.28% | - |
| Nov 24, 2025 | 54.05 | 58.60 | 54.05 | 58.60 | 58.60 | 5.97% | - |
| Nov 21, 2025 | 56.00 | 56.00 | 55.30 | 55.30 | 55.30 | -1.95% | - |
| Nov 20, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | -1.40% | - |
| Nov 19, 2025 | 54.65 | 57.20 | 54.65 | 57.20 | 57.20 | 2.79% | 90 |
| Nov 18, 2025 | 55.25 | 55.65 | 55.25 | 55.65 | 55.65 | -0.09% | - |
| Nov 17, 2025 | 56.70 | 56.70 | 55.70 | 55.70 | 55.70 | -3.30% | - |
| Nov 14, 2025 | 57.25 | 57.60 | 57.25 | 57.60 | 57.60 | -0.78% | - |
| Nov 13, 2025 | 55.45 | 58.05 | 55.45 | 58.05 | 58.05 | 2.74% | - |
| Nov 12, 2025 | 55.05 | 56.70 | 55.05 | 56.50 | 56.50 | 1.25% | 25 |
| Nov 11, 2025 | 55.05 | 55.80 | 55.05 | 55.80 | 55.80 | 0.36% | - |
| Nov 10, 2025 | 53.25 | 55.60 | 53.25 | 55.60 | 55.60 | 1.55% | - |
| Nov 7, 2025 | 54.45 | 54.75 | 54.45 | 54.75 | 54.75 | -1.35% | - |
| Nov 6, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | -3.31% | - |
| Nov 5, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.88% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.76% | - |
| Nov 3, 2025 | 60.30 | 60.30 | 59.55 | 59.55 | 59.55 | -2.93% | - |
| Oct 31, 2025 | 61.30 | 61.35 | 61.30 | 61.35 | 61.35 | -1.60% | - |
| Oct 30, 2025 | 61.25 | 62.35 | 61.25 | 62.35 | 62.35 | 0.08% | - |
| Oct 29, 2025 | 62.05 | 62.30 | 62.05 | 62.30 | 62.30 | -1.81% | - |
| Oct 28, 2025 | 61.40 | 63.45 | 61.40 | 63.45 | 63.45 | 1.36% | - |
| Oct 27, 2025 | 60.55 | 62.65 | 60.55 | 62.60 | 62.60 | 0.89% | 60 |
| Oct 24, 2025 | 59.40 | 62.05 | 59.40 | 62.05 | 62.05 | 2.48% | - |
| Oct 23, 2025 | 58.55 | 60.55 | 58.55 | 60.55 | 60.55 | 2.63% | - |
| Oct 22, 2025 | 57.55 | 59.00 | 57.55 | 59.00 | 59.00 | 1.81% | - |
| Oct 21, 2025 | 58.45 | 58.45 | 57.95 | 57.95 | 57.95 | -2.77% | - |
| Oct 20, 2025 | 57.55 | 59.60 | 57.55 | 59.60 | 59.60 | 1.10% | - |
| Oct 17, 2025 | 58.50 | 58.95 | 58.50 | 58.95 | 58.95 | -0.84% | - |
| Oct 16, 2025 | 58.95 | 59.45 | 56.20 | 59.45 | 59.45 | -0.67% | 60 |
| Oct 15, 2025 | 59.65 | 59.85 | 59.65 | 59.85 | 59.85 | -1.64% | - |
| Oct 14, 2025 | 59.70 | 60.85 | 59.70 | 60.85 | 60.85 | -0.08% | - |
| Oct 13, 2025 | 58.10 | 60.90 | 58.10 | 60.90 | 60.90 | 2.87% | - |
| Oct 10, 2025 | 58.65 | 59.55 | 58.65 | 59.20 | 59.20 | -0.75% | 160 |
| Oct 9, 2025 | 59.15 | 59.65 | 59.15 | 59.65 | 59.65 | -0.83% | - |
| Oct 8, 2025 | 59.85 | 60.15 | 59.85 | 60.15 | 60.15 | -1.07% | - |
| Oct 7, 2025 | 57.80 | 60.80 | 57.80 | 60.80 | 60.80 | 3.23% | - |
| Oct 6, 2025 | 57.20 | 58.90 | 57.20 | 58.90 | 58.90 | 1.29% | - |
| Oct 3, 2025 | 57.40 | 58.15 | 57.40 | 58.15 | 58.15 | -0.60% | - |
| Oct 2, 2025 | 57.55 | 58.50 | 57.55 | 58.50 | 58.50 | -0.68% | - |
| Oct 1, 2025 | 58.05 | 58.90 | 58.05 | 58.90 | 58.90 | -0.51% | - |
| Sep 30, 2025 | 56.85 | 59.20 | 56.85 | 59.20 | 59.20 | 2.33% | - |
| Sep 29, 2025 | 56.95 | 57.85 | 56.95 | 57.85 | 57.85 | -0.09% | - |
| Sep 26, 2025 | 56.65 | 57.90 | 56.65 | 57.90 | 57.90 | 0.26% | 55 |
| Sep 25, 2025 | 58.75 | 58.75 | 56.80 | 57.75 | 57.75 | -0.09% | 230 |
| Sep 24, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.45% | - |
| Sep 23, 2025 | 58.15 | 59.50 | 58.15 | 58.65 | 58.65 | -0.68% | 30 |
| Sep 22, 2025 | 60.65 | 60.65 | 59.05 | 59.05 | 59.05 | -4.45% | - |
| Sep 19, 2025 | 60.35 | 61.80 | 60.35 | 61.80 | 61.80 | 0.65% | - |
| Sep 18, 2025 | 58.95 | 61.40 | 58.95 | 61.40 | 61.40 | 6.88% | 52 |
| Sep 17, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -1.96% | - |
| Sep 16, 2025 | 59.25 | 59.25 | 58.60 | 58.60 | 58.60 | -2.74% | - |
| Sep 15, 2025 | 58.15 | 60.25 | 58.15 | 60.25 | 60.25 | 1.69% | - |
| Sep 12, 2025 | 58.00 | 59.25 | 58.00 | 59.25 | 59.25 | 0.17% | - |
| Sep 11, 2025 | 56.85 | 59.40 | 56.85 | 59.15 | 59.15 | 4.41% | 60 |
| Sep 10, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.99% | - |
| Sep 9, 2025 | 56.35 | 57.80 | 56.35 | 57.80 | 57.80 | 0.87% | - |
| Sep 8, 2025 | 54.80 | 57.30 | 54.80 | 57.30 | 57.30 | 6.41% | - |
| Sep 5, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -1.82% | - |
| Sep 4, 2025 | 53.50 | 54.85 | 53.50 | 54.85 | 54.85 | 0.73% | - |
| Sep 3, 2025 | 54.15 | 54.45 | 54.15 | 54.45 | 54.45 | -1.71% | 30 |
| Sep 2, 2025 | 56.65 | 56.65 | 55.40 | 55.40 | 55.40 | -3.90% | - |
| Sep 1, 2025 | 57.60 | 57.65 | 57.60 | 57.65 | 57.65 | -1.79% | - |
| Aug 29, 2025 | 58.25 | 58.70 | 58.25 | 58.70 | 58.70 | -1.43% | - |
| Aug 28, 2025 | 58.85 | 59.55 | 58.85 | 59.55 | 59.55 | -0.58% | - |
| Aug 27, 2025 | 58.75 | 59.90 | 58.75 | 59.90 | 59.90 | 0.25% | - |
| Aug 26, 2025 | 62.00 | 62.00 | 59.75 | 59.75 | 59.75 | -5.68% | 80 |
| Aug 25, 2025 | 63.70 | 63.70 | 63.35 | 63.35 | 63.35 | -2.24% | 90 |
| Aug 22, 2025 | 62.30 | 64.80 | 62.30 | 64.80 | 64.80 | 2.37% | - |
| Aug 21, 2025 | 60.65 | 63.30 | 60.65 | 63.30 | 63.30 | 2.51% | - |
| Aug 20, 2025 | 61.45 | 61.75 | 61.45 | 61.75 | 61.75 | -0.80% | - |
| Aug 19, 2025 | 61.85 | 62.25 | 61.85 | 62.25 | 62.25 | -1.19% | - |
| Aug 18, 2025 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 2.27% | - |
| Aug 15, 2025 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | -1.99% | - |
| Aug 14, 2025 | 60.90 | 62.85 | 60.90 | 62.85 | 62.85 | 1.29% | - |
| Aug 13, 2025 | 60.65 | 62.05 | 60.65 | 62.05 | 62.05 | 0.24% | - |
| Aug 12, 2025 | 60.30 | 61.90 | 60.30 | 61.90 | 61.90 | 0.81% | - |
| Aug 11, 2025 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | -0.65% | - |
| Aug 8, 2025 | 60.35 | 61.80 | 60.35 | 61.80 | 61.80 | 0.57% | - |
| Aug 7, 2025 | 58.10 | 61.45 | 58.10 | 61.45 | 61.45 | 3.89% | - |
| Aug 6, 2025 | 58.45 | 59.15 | 58.45 | 59.15 | 59.15 | -0.59% | - |
| Aug 5, 2025 | 55.15 | 59.50 | 55.15 | 59.50 | 59.50 | 6.06% | - |
| Aug 4, 2025 | 54.70 | 56.10 | 54.70 | 56.10 | 56.10 | 2.09% | - |
| Aug 1, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.35% | - |
| Jul 31, 2025 | 53.85 | 55.70 | 53.85 | 55.70 | 55.70 | 1.74% | - |
| Jul 30, 2025 | 55.00 | 55.00 | 54.75 | 54.75 | 54.75 | -2.14% | - |
| Jul 29, 2025 | 53.20 | 55.95 | 53.20 | 55.95 | 55.95 | 8.01% | - |
| Jul 28, 2025 | 49.76 | 51.80 | 49.76 | 51.80 | 51.80 | 0.48% | - |
| Jul 25, 2025 | 58.00 | 58.00 | 51.55 | 51.55 | 51.55 | -8.76% | 249 |
| Jul 24, 2025 | 55.55 | 57.75 | 55.55 | 56.50 | 56.50 | -1.31% | 25 |
| Jul 23, 2025 | 56.00 | 57.25 | 56.00 | 57.25 | 57.25 | 3.25% | 17 |
| Jul 22, 2025 | 55.20 | 55.80 | 55.20 | 55.45 | 55.45 | -0.89% | - |
| Jul 21, 2025 | 55.00 | 55.95 | 55.00 | 55.95 | 55.95 | 2.38% | - |
| Jul 18, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -1.80% | - |