Koninklijke Heijmans N.V. HEIJM
EURONEXT · Netherlands · Industrial Services
€89.05-0.90 (-1.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €88.80 | -1.28% | €89.95 | €89.95 | €87.80 | 23.62K |
| 2026-09-30 | €89.95 | +0.33% | €90.00 | €91.00 | €89.10 | 57.93K |
| 2026-09-29 | €89.65 | -0.94% | €90.55 | €92.10 | €89.65 | 51.50K |
| 2026-09-28 | €90.50 | +5.36% | €85.60 | €90.90 | €85.50 | 129.09K |
| 2026-09-25 | €85.90 | -1.55% | €88.05 | €88.25 | €85.90 | 38.55K |
| 2026-09-24 | €87.25 | +0.06% | €85.95 | €87.40 | €85.25 | 41.19K |
| 2026-09-23 | €87.20 | +1.28% | €86.55 | €88.15 | €86.50 | 63.69K |
| 2026-09-22 | €86.10 | -3.26% | €82.95 | €86.60 | €82.15 | 2.27M |
| 2026-09-21 | €89.00 | +1.77% | €87.90 | €89.80 | €87.35 | 36.57K |
| 2026-09-18 | €87.45 | -0.96% | €87.85 | €88.40 | €86.45 | 64.99K |
| 2026-09-17 | €88.30 | +1.15% | €87.50 | €88.40 | €87.30 | 28.38K |
| 2026-09-16 | €87.30 | +2.59% | €86.05 | €87.85 | €86.05 | 70.60K |
| 2026-09-15 | €85.10 | +0.89% | €84.40 | €85.90 | €83.50 | 33.71K |
| 2026-09-14 | €84.35 | -3.16% | €85.65 | €85.90 | €84.10 | 66.49K |
| 2026-09-11 | €87.10 | +4.31% | €83.60 | €87.10 | €83.60 | 36.38K |
| 2026-09-10 | €83.50 | -3.36% | €86.10 | €86.40 | €83.15 | 50.23K |
| 2026-09-09 | €86.40 | -0.29% | €86.15 | €86.80 | €85.80 | 34.92K |
| 2026-09-08 | €86.65 | +0.41% | €86.10 | €86.80 | €85.15 | 36.30K |
| 2026-09-07 | €86.30 | -0.63% | €87.00 | €88.40 | €86.05 | 45.72K |
| 2026-09-04 | €86.85 | -0.17% | €86.95 | €88.25 | €84.40 | 59.31K |
| 2026-09-03 | €87.00 | +1.16% | €86.50 | €87.00 | €85.20 | 24.80K |
| 2026-09-02 | €86.00 | -1.88% | €86.50 | €88.00 | €85.65 | 36.63K |
| 2026-09-01 | €87.65 | -0.90% | €88.50 | €88.70 | €86.85 | 28.54K |
| 2026-08-31 | €88.45 | -1.23% | €89.05 | €89.05 | €88.35 | 58.50K |
| 2026-08-28 | €89.55 | +1.65% | €88.10 | €90.40 | €88.10 | 26.93K |
| 2026-08-27 | €88.10 | -0.79% | €88.50 | €89.25 | €87.55 | 26.74K |
| 2026-08-26 | €88.80 | +1.54% | €87.80 | €89.30 | €87.80 | 24.35K |
| 2026-08-25 | €87.45 | +0.46% | €88.00 | €88.75 | €87.35 | 32.01K |
| 2026-08-24 | €87.05 | -0.74% | €87.05 | €88.05 | €86.25 | 34.60K |
| 2026-08-21 | €87.70 | -0.85% | €88.60 | €89.70 | €86.60 | 59.48K |
| 2026-08-20 | €88.45 | -0.17% | €88.50 | €89.90 | €88.00 | 23.01K |
| 2026-08-19 | €88.60 | -1.01% | €90.00 | €90.50 | €88.15 | 25.36K |
| 2026-08-18 | €89.50 | -1.92% | €90.65 | €91.20 | €89.50 | 32.17K |
| 2026-08-17 | €91.25 | -0.27% | €92.00 | €93.00 | €91.25 | 19.51K |
| 2026-08-14 | €91.50 | -1.19% | €92.00 | €92.25 | €91.15 | 26.46K |
| 2026-08-13 | €92.60 | +1.20% | €92.00 | €93.20 | €91.40 | 32.86K |
| 2026-08-12 | €91.50 | +0.44% | €92.05 | €92.60 | €91.20 | 22.15K |
| 2026-08-11 | €91.10 | -0.55% | €91.60 | €91.95 | €90.40 | 22.80K |
| 2026-08-10 | €91.60 | +4.21% | €88.50 | €92.10 | €88.30 | 64.74K |
| 2026-08-07 | €87.90 | -1.57% | €89.00 | €90.15 | €87.60 | 55.00K |
| 2026-08-06 | €89.30 | -2.72% | €92.30 | €92.30 | €89.30 | 45.73K |
| 2026-08-05 | €91.80 | +0.44% | €92.70 | €93.70 | €91.65 | 30.53K |
| 2026-08-04 | €91.40 | -0.27% | €92.55 | €93.20 | €91.40 | 45.26K |
| 2026-08-03 | €91.65 | -1.93% | €94.75 | €95.40 | €90.45 | 53.49K |
| 2026-07-31 | €93.45 | -1.32% | €95.25 | €96.20 | €92.90 | 43.47K |
| 2026-07-30 | €94.70 | +5.63% | €89.65 | €95.30 | €89.65 | 64.21K |
| 2026-07-29 | €89.65 | -0.99% | €87.95 | €90.65 | €85.05 | 51.68K |
| 2026-07-28 | €90.55 | -2.79% | €91.95 | €93.50 | €89.55 | 63.29K |
| 2026-07-27 | €93.15 | -1.90% | €95.15 | €95.90 | €93.00 | 45.02K |
| 2026-07-24 | €94.95 | -2.31% | €98.80 | €103.00 | €93.25 | 91.10K |
| 2026-07-23 | €97.20 | -1.67% | €98.15 | €99.05 | €96.10 | 35.57K |
| 2026-07-22 | €98.85 | +0.61% | €97.65 | €100.00 | €97.35 | 32.85K |
| 2026-07-21 | €98.25 | +1.97% | €96.10 | €98.50 | €96.10 | 37.37K |
| 2026-07-20 | €96.35 | +1.10% | €95.00 | €97.40 | €93.75 | 26.91K |
| 2026-07-17 | €95.30 | -1.60% | €95.25 | €95.40 | €93.55 | 42.58K |
| 2026-07-16 | €96.85 | -1.92% | €98.75 | €99.10 | €95.25 | 33.58K |
| 2026-07-15 | €98.75 | +2.70% | €97.60 | €98.90 | €95.90 | 69.39K |
| 2026-07-14 | €96.15 | -0.77% | €95.60 | €96.90 | €93.25 | 59.93K |
| 2026-07-13 | €96.90 | -3.20% | €98.95 | €99.00 | €96.70 | 74.29K |
| 2026-07-10 | €100.10 | -4.03% | €103.90 | €104.00 | €99.40 | 75.29K |
| 2026-07-09 | €104.30 | +3.27% | €104.00 | €106.20 | €103.80 | 59.99K |
| 2026-07-08 | €101.00 | -5.96% | €106.90 | €106.90 | €100.60 | 99.83K |
| 2026-07-07 | €107.40 | -2.81% | €109.80 | €109.90 | €106.90 | 79.02K |
| 2026-07-06 | €110.50 | -1.25% | €110.50 | €111.60 | €109.50 | 35.27K |
| 2026-07-03 | €111.90 | +4.00% | €108.40 | €112.70 | €108.40 | 29.20K |
| 2026-07-02 | €107.60 | -3.24% | €111.90 | €111.90 | €107.60 | 50.72K |
| 2026-07-01 | €111.20 | -2.46% | €114.00 | €114.00 | €110.40 | 40.96K |
| 2026-06-30 | €114.00 | +0.35% | €115.00 | €115.20 | €113.60 | 63.51K |
| 2026-06-29 | €113.60 | -1.22% | €115.00 | €115.00 | €112.50 | 31.53K |
| 2026-06-26 | €115.00 | -0.86% | €116.00 | €116.40 | €113.90 | 38.89K |
| 2026-06-25 | €116.00 | +1.13% | €115.00 | €116.90 | €114.50 | 48.52K |
| 2026-06-24 | €114.70 | +0.26% | €115.00 | €115.00 | €111.50 | 53.92K |
| 2026-06-23 | €114.40 | -2.31% | €115.00 | €115.00 | €112.10 | 56.25K |
| 2026-06-22 | €117.10 | +1.04% | €116.60 | €117.10 | €115.50 | 64.94K |
| 2026-06-19 | €115.90 | -0.77% | €116.70 | €117.00 | €114.70 | 56.95K |
| 2026-06-18 | €116.80 | +1.48% | €115.50 | €117.80 | €114.50 | 76.24K |
| 2026-06-17 | €115.10 | +1.95% | €112.50 | €115.20 | €111.10 | 66.60K |
| 2026-06-16 | €112.90 | -0.09% | €113.50 | €114.20 | €112.20 | 37.01K |
| 2026-06-15 | €113.00 | +1.53% | €114.40 | €115.00 | €112.90 | 48.28K |
| 2026-06-12 | €111.30 | +2.30% | €110.70 | €112.60 | €109.90 | 64.41K |
| 2026-06-11 | €108.80 | +4.51% | €104.20 | €108.80 | €104.20 | 51.16K |
| 2026-06-10 | €104.10 | +0.97% | €103.80 | €106.80 | €102.80 | 53.90K |
| 2026-06-09 | €103.10 | -1.43% | €105.00 | €106.70 | €102.70 | 48.88K |
| 2026-06-08 | €104.60 | -0.95% | €103.10 | €105.30 | €102.60 | 37.42K |
| 2026-06-05 | €105.60 | +2.52% | €104.00 | €107.40 | €103.30 | 57.61K |
| 2026-06-04 | €103.00 | -1.25% | €104.30 | €104.70 | €101.70 | 48.02K |
| 2026-06-03 | €104.30 | -0.67% | €104.20 | €104.90 | €102.90 | 41.46K |
| 2026-06-02 | €105.00 | +0.57% | €105.00 | €106.10 | €104.40 | 50.18K |
| 2026-06-01 | €104.40 | -1.88% | €106.00 | €106.00 | €102.20 | 52.75K |
| 2026-05-29 | €106.40 | +4.93% | €103.30 | €106.40 | €102.70 | 153.47K |