Heidelberger Druckmaschinen Aktiengesellschaft (VIE:HDD)
Austria
· Delayed Price · Currency is EUR 1.336
-0.032 (-2.34%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -1.01% | - |
| Mar 5, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.44% | - |
| Mar 4, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.69% | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -3.32% | - |
| Mar 2, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -3.35% | - |
| Feb 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.99% | - |
| Feb 26, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.25% | - |
| Feb 25, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.42% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Feb 23, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.77% | - |
| Feb 20, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | - |
| Feb 19, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.94% | - |
| Feb 18, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.77% | - |
| Feb 17, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.17% | - |
| Feb 16, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.91% | - |
| Feb 13, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.39% | - |
| Feb 12, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Feb 11, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.51% | - |
| Feb 10, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.26% | - |
| Feb 9, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | - |
| Feb 6, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -5.49% | - |
| Feb 5, 2026 | 1.84 | 1.84 | 1.60 | 1.60 | 1.60 | -14.86% | - |
| Feb 4, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Feb 3, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.38% | - |
| Feb 2, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.33% | - |
| Jan 30, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.39% | - |
| Jan 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.37% | - |
| Jan 28, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.42% | - |
| Jan 27, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Jan 26, 2026 | 1.91 | 1.96 | 1.89 | 1.96 | 1.96 | 3.05% | - |
| Jan 23, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.96% | - |
| Jan 22, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | 3.41% | - |
| Jan 21, 2026 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | -0.64% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -4.26% | - |
| Jan 19, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -3.80% | - |
| Jan 16, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 2.24% | - |
| Jan 15, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.47% | - |
| Jan 14, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.40% | - |
| Jan 13, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.61% | - |
| Jan 12, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.40% | - |
| Jan 9, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.94% | - |
| Jan 8, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.71% | - |
| Jan 7, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.61% | - |
| Jan 6, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 5, 2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.52% | - |
| Jan 2, 2026 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | - |
| Dec 30, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | 0.25% | - |
| Dec 29, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 300 |
| Dec 23, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | - | - |
| Dec 22, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 0.75% | - |
| Dec 19, 2025 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | -0.25% | - |
| Dec 18, 2025 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Dec 17, 2025 | 1.94 | 2.06 | 1.92 | 2.06 | 2.06 | 5.64% | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | - |
| Dec 15, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 2.08% | - |
| Dec 12, 2025 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -0.62% | - |
| Dec 11, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.68% | - |
| Dec 10, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Dec 9, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.93% | - |
| Dec 8, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.72% | - |
| Dec 5, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.93% | - |
| Dec 4, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.77% | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 0.99% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -4.20% | - |
| Dec 1, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -0.42% | - |
| Nov 28, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.38% | - |
| Nov 27, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | - |
| Nov 25, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.42% | - |
| Nov 24, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 1.40% | 1,000 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.17% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | 0.97% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.82% | - |
| Nov 18, 2025 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -3.13% | - |
| Nov 17, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -1.25% | - |
| Nov 14, 2025 | 2.03 | 2.03 | 1.88 | 2.01 | 2.01 | -4.75% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | 9.29% | - |
| Nov 12, 2025 | 1.86 | 1.93 | 1.83 | 1.93 | 1.93 | 4.56% | 3,200 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -2.95% | - |
| Nov 10, 2025 | 1.93 | 1.97 | 1.90 | 1.90 | 1.90 | 2.26% | 1,000 |
| Nov 7, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.65% | 1,520 |
| Nov 6, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -0.65% | 2,847 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.42% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.46% | - |
| Nov 3, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Oct 31, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | - |
| Oct 30, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.61% | - |
| Oct 29, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.81% | - |
| Oct 28, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.20% | - |
| Oct 27, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 1.22% | - |
| Oct 24, 2025 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.30% | - |
| Oct 23, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | 1.94% | - |
| Oct 22, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.80% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -4.04% | - |
| Oct 20, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 3.48% | - |
| Oct 17, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -6.07% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | - |
| Oct 15, 2025 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | 0.93% | - |
| Oct 14, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -2.05% | - |
| Oct 13, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | -0.45% | - |