Royal Heijmans NV (HEIJM)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 13.3603238866 | 24.7 | 28.9 | 24.7 | 78360 | 26.07722085 | DE |
| 4 | 1.05 | 3.8961038961 | 26.95 | 28.9 | 24.35 | 73824 | 25.48990853 | DE |
| 12 | 2.45 | 9.58904109589 | 25.55 | 28.9 | 22.55 | 83625 | 25.33995115 | DE |
| 26 | 10.1 | 56.4245810056 | 17.9 | 28.9 | 17.78 | 98130 | 23.65054936 | DE |
| 52 | 16.46 | 142.634315425 | 11.54 | 28.9 | 11.54 | 97529 | 19.42996725 | DE |
| 156 | 13.06 | 87.4163319946 | 14.94 | 28.9 | 8.96 | 85839 | 14.78050671 | DE |
| 260 | 20.06 | 252.644836272 | 7.94 | 28.9 | 4.465 | 108072 | 11.92420533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731432600 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731346200 | 26.4 | 0.2 | 0.76 | 26.3 | 27.3 | 26.3 | 78777 |
| 1731087000 | 26.2 | 1.1 | 4.38 | 25.3 | 26.25 | 25.3 | 115740 |
| 1731000600 | 25.1 | 0.5 | 2.03 | 24.7 | 25.35 | 24.7 | 40562 |
| 1730914200 | 24.6 | -0.05 | -0.20 | 24.7 | 25.2 | 24.35 | 53824 |
| 1730827800 | 24.65 | -0.2 | -0.80 | 24.9 | 25.1 | 24.6 | 43577 |
| 1730741400 | 24.85 | -0.85 | -3.31 | 25.45 | 25.55 | 24.85 | 66587 |
| 1730482200 | 25.7 | 0.95 | 3.84 | 25.2 | 26.35 | 25.2 | 220964 |
| 1730395800 | 24.75 | -0.05 | -0.20 | 24.8 | 25.1 | 24.4 | 94012 |
| 1730309400 | 24.8 | -0.4 | -1.59 | 25 | 25.25 | 24.6 | 120772 |
| 1730223000 | 25.2 | -0.1 | -0.40 | 25.45 | 25.45 | 24.95 | 56274 |
| 1730136600 | 25.3 | -0.1 | -0.39 | 25.6 | 25.6 | 24.95 | 42170 |
| 1729873800 | 25.4 | 0 | 0.00 | 25.4 | 25.6 | 25.05 | 40758 |
| 1729787400 | 25.4 | 0.1 | 0.40 | 25.35 | 25.7 | 25.35 | 31630 |
| 1729701000 | 25.3 | -0.6 | -2.32 | 25.65 | 25.75 | 25.3 | 31642 |
| 1729614600 | 25.9 | 0.35 | 1.37 | 25.7 | 25.9 | 25.3 | 59196 |
| 1729528200 | 25.55 | -0.4 | -1.54 | 25.85 | 26.3 | 25.55 | 44013 |
| 1729269000 | 25.95 | -0.2 | -0.76 | 26 | 26.35 | 25.8 | 94468 |
| 1729182600 | 26.15 | -1.05 | -3.86 | 26.95 | 27.2 | 26.1 | 93864 |
| 1729096200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1729009800 | 27.2 | 0.35 | 1.30 | 26.95 | 27.3 | 26.7 | 72883 |
| 1728923400 | 26.85 | -0.8 | -2.89 | 27.5 | 27.6 | 26.55 | 70168 |
| 1728664200 | 27.65 | 0.15 | 0.55 | 27.3 | 27.7 | 27.3 | 41722 |
| 1728577800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1728491400 | 27.5 | 1.15 | 4.36 | 26.45 | 27.5 | 26.45 | 106791 |
| 1728405000 | 26.35 | -0.25 | -0.94 | 26.4 | 26.6 | 26.1 | 41648 |
| 1728318600 | 26.6 | 0.1 | 0.38 | 26.75 | 26.85 | 26.15 | 51586 |
| 1728059400 | 26.5 | 0.65 | 2.51 | 25.9 | 26.9 | 25.9 | 87473 |
| 1727973000 | 25.85 | -0.2 | -0.77 | 26 | 26 | 25.55 | 35039 |
| 1727886600 | 26.05 | 0.1 | 0.39 | 26 | 26.2 | 25.85 | 46760 |
| 1727800200 | 25.95 | 0.05 | 0.19 | 25.95 | 26.15 | 25.25 | 71691 |
| 1727713800 | 25.9 | 0.2 | 0.78 | 26 | 26.35 | 25.85 | 106074 |
| 1727454600 | 25.7 | 0.9 | 3.63 | 24.9 | 25.9 | 24.85 | 113616 |
| 1727368200 | 24.8 | 0.1 | 0.40 | 24.95 | 25.05 | 24.75 | 36554 |
| 1727281800 | 24.7 | 0.05 | 0.20 | 24.5 | 24.85 | 24.5 | 46384 |
| 1727195400 | 24.65 | 0 | 0.00 | 24.8 | 24.9 | 24.55 | 90705 |
| 1727109000 | 24.65 | 0.5 | 2.07 | 24.2 | 24.8 | 24.05 | 58916 |
| 1726849800 | 24.15 | -0.5 | -2.03 | 24.65 | 25.05 | 24.05 | 71276 |
| 1726763400 | 24.65 | 1.15 | 4.89 | 23.5 | 24.65 | 23.5 | 85990 |
| 1726677000 | 23.5 | -0.25 | -1.05 | 23.75 | 23.95 | 23.4 | 42851 |
| 1726590600 | 23.75 | 0.2 | 0.85 | 23.6 | 23.8 | 23.55 | 34099 |
| 1726504200 | 23.55 | 0.3 | 1.29 | 23.7 | 23.8 | 23.4 | 57978 |
| 1726245000 | 23.25 | 0.35 | 1.53 | 23 | 23.35 | 22.95 | 43987 |
| 1726158600 | 22.9 | -0.05 | -0.22 | 23.05 | 23.2 | 22.55 | 110983 |
| 1726072200 | 22.95 | -0.3 | -1.29 | 23.3 | 23.55 | 22.75 | 63983 |
| 1725985800 | 23.25 | 0.05 | 0.22 | 23.05 | 23.3 | 23.05 | 39171 |
| 1725899400 | 23.2 | -0.05 | -0.22 | 23.4 | 23.6 | 23.1 | 36928 |
| 1725640200 | 23.25 | -0.65 | -2.72 | 23.8 | 23.8 | 23.1 | 100478 |
| 1725553800 | 23.9 | -0.65 | -2.65 | 24.3 | 24.45 | 23.75 | 78673 |
| 1725467400 | 24.55 | 0.3 | 1.24 | 23.85 | 24.8 | 23.55 | 95832 |
| 1725381000 | 24.25 | -0.95 | -3.77 | 25.2 | 25.2 | 24.1 | 159466 |
| 1725294600 | 25.2 | -0.5 | -1.95 | 25.7 | 25.7 | 24.95 | 88174 |
| 1725035400 | 25.7 | -0.85 | -3.20 | 26.7 | 26.7 | 25.7 | 777575 |
| 1724949000 | 26.55 | 0 | 0.00 | 26.5 | 26.8 | 26.3 | 50890 |
| 1724862600 | 26.55 | 0.4 | 1.53 | 26.15 | 26.75 | 26.15 | 62358 |
| 1724776200 | 26.15 | 0.3 | 1.16 | 25.8 | 26.3 | 25.8 | 44988 |
| 1724689800 | 25.85 | -0.65 | -2.45 | 26.5 | 26.5 | 25.85 | 49696 |
| 1724430600 | 26.5 | 0.65 | 2.51 | 25.95 | 26.6 | 25.95 | 81232 |
| 1724344200 | 25.85 | 0.25 | 0.98 | 25.55 | 26.1 | 25.45 | 99528 |
| 1724257800 | 25.6 | 0.3 | 1.19 | 25.3 | 25.85 | 25.25 | 55043 |
| 1724171400 | 25.3 | -0.75 | -2.88 | 26.05 | 26.05 | 25.3 | 52652 |
| 1724085000 | 26.05 | -0.2 | -0.76 | 25.85 | 26.2 | 25.6 | 70493 |
| 1723825800 | 26.25 | 0.35 | 1.35 | 25.9 | 26.5 | 25.7 | 79343 |
| 1723739400 | 25.9 | 0.45 | 1.77 | 25.6 | 25.9 | 25.2 | 74343 |
| 1723653000 | 25.45 | 0 | 0.00 | 25.55 | 25.55 | 25.15 | 42436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
