TipRanks
Go Ultimate55% OFF

Heijmans N.V. (0M6I) Historical Prices

GB:0M6I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.5586.3077.9084.6584.65+2.92%13,4282.15
Oct 29, 202681.5082.8080.8082.2582.25+1.04%2,1820.35
Oct 28, 202682.4082.7081.1581.4081.40-0.97%1,7480.28
Oct 27, 202681.6082.7080.9582.2082.20+1.36%1,0910.17
Oct 26, 202680.9081.8080.0081.1081.10+1.79%1,6730.26
Oct 23, 202680.4580.7579.5079.6879.68+0.73%2,6750.41
Oct 22, 202681.0082.8078.8879.1079.10-3.18%3,9910.61
Oct 21, 202682.5082.5881.1581.7081.70+0.00%11,1541.71
Oct 20, 202679.8082.4579.7581.7081.70+1.33%1,5590.24
Oct 19, 202682.1082.1080.2880.6380.63-2.51%2,5830.39
Oct 16, 202680.5082.7080.5082.7082.70+4.03%1,9940.30
Oct 15, 202678.9079.7577.3079.5079.50+0.44%27,8444.46
Oct 14, 202682.0082.0079.0579.1579.15-1.80%13,2132.15
Oct 13, 202680.3082.4580.1380.6080.60+0.12%3,3950.55
Oct 12, 202682.0882.4580.4580.5080.50-1.11%13,8992.27
Oct 09, 202683.7083.7081.3081.4081.40-0.91%17,6342.92
Oct 08, 202680.7082.4380.0082.1582.15+0.12%13,1472.21
Oct 07, 202684.3584.7082.0582.0582.05-3.58%7,6051.27
Oct 06, 202686.0086.2084.8585.1085.10-0.50%2,3360.39
Oct 05, 202688.7088.9084.8585.5385.53-4.39%16,1192.74
Oct 02, 202689.6590.5088.4589.4589.45+0.45%9,7821.66
Oct 01, 202690.1591.0087.9089.0589.05-1.17%3,3440.56
Sep 30, 202690.4090.8889.2090.1090.10+0.50%4,2770.72
Sep 29, 202691.0092.0589.6589.6589.65-0.94%20,1793.43
Sep 28, 202685.6090.7585.2590.5090.50+5.36%19,5843.37
Sep 25, 202688.1088.1385.9085.9085.90-0.98%3,4260.58
Sep 24, 202686.3687.3585.4386.7586.75-0.52%3,4110.57
Sep 23, 202686.5088.1586.5087.2087.20+1.75%8,0271.36
Sep 22, 202682.7086.5081.0085.7085.70-3.92%30,8025.55
Sep 21, 202688.0089.8087.2889.2089.20+2.71%2,9760.52
Sep 18, 202688.1588.2386.5086.8586.85-1.25%2,4130.41
Sep 17, 202687.7088.3087.5087.9587.95+0.67%11,2571.98
Sep 16, 202686.0587.8584.4087.3787.37+3.21%4,0290.69
Sep 15, 202684.5585.8583.7884.6584.65+0.42%2,4970.42
Sep 14, 202685.9086.7584.0584.3084.30-2.46%5,9971.01
Sep 11, 202683.6087.1083.6086.4386.43+3.66%4,5450.77
Sep 10, 202686.4088.0083.1083.3883.38-3.05%5,6890.88
Sep 09, 202686.6586.8585.7086.0086.00-0.12%6,5791.01
Sep 08, 202686.3587.0085.3086.1086.10-0.35%4,9630.75
Sep 07, 202686.7588.4086.3086.4086.40-0.29%2,4540.37
Sep 04, 202687.0088.2584.4586.6586.65+0.52%5,7890.88
Sep 03, 202686.5086.9585.3586.2086.20-0.48%2,1240.32
Sep 02, 202687.2589.0085.0086.6286.62-0.38%7,2961.10
Sep 01, 202688.7589.5086.7086.9586.95-2.03%7,6111.13
Aug 31, 202689.0090.5087.0088.7588.75-1.11%3,6540.54
Aug 28, 202688.5090.3588.0189.7589.75+2.45%4,8870.70
Aug 27, 202688.7589.3387.5587.6087.60-1.04%2,7930.40
Aug 26, 202688.0089.2587.8588.5288.52+0.82%1,8310.26
Aug 25, 202688.7088.9587.3587.8087.80+0.75%1,4660.20
Aug 24, 202687.7088.1086.2087.1587.15-0.50%4,3910.59