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 | 4.2 | 12.0863309353 | 34.75 | 39.15 | 33.35 | 225393 | 36.77034669 | DE |
| 4 | 8.6 | 28.3360790774 | 30.35 | 39.15 | 30.3 | 114933 | 34.76495116 | DE |
| 12 | 8.05 | 26.0517799353 | 30.9 | 39.15 | 28.65 | 88853 | 32.66418027 | DE |
| 26 | 12.45 | 46.9811320755 | 26.5 | 39.15 | 22.55 | 95416 | 29.02402449 | DE |
| 52 | 24.67 | 172.759103641 | 14.28 | 39.15 | 14.22 | 108503 | 23.76840204 | DE |
| 156 | 25.61 | 191.979010495 | 13.34 | 39.15 | 8.96 | 86681 | 16.68126565 | DE |
| 260 | 31.53 | 424.932614555 | 7.42 | 39.15 | 4.465 | 104628 | 13.39291214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 37.5 | 0.7 | 1.90 | 36.35 | 37.85 | 36.35 | 98456 |
| 1740418200 | 36.8 | -1.2 | -3.16 | 37.7 | 37.95 | 35.7 | 191164 |
| 1740159000 | 38 | 4.65 | 13.94 | 36.6 | 38 | 35 | 586967 |
| 1740072600 | 33.35 | -0.55 | -1.62 | 33.95 | 34.65 | 33.35 | 146538 |
| 1739986200 | 33.9 | -0.8 | -2.31 | 34.75 | 34.9 | 33.7 | 103842 |
| 1739899800 | 34.7 | -0.1 | -0.29 | 34.8 | 34.9 | 34.25 | 57113 |
| 1739813400 | 34.8 | 1.35 | 4.04 | 33.7 | 34.85 | 33.45 | 194266 |
| 1739554200 | 33.45 | 1.35 | 4.21 | 32.1 | 33.549999 | 31.45 | 141450 |
| 1739467800 | 32.1 | 0.2 | 0.63 | 32.049999 | 32.75 | 32 | 108191 |
| 1739381400 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1739295000 | 31.9 | -0.1 | -0.31 | 31.95 | 31.95 | 31.55 | 28884 |
| 1739208600 | 32 | 0.35 | 1.11 | 31.5 | 32.6 | 31.5 | 37164 |
| 1738949400 | 31.65 | -0.25 | -0.78 | 32.15 | 32.299999 | 31.65 | 46407 |
| 1738863000 | 31.9 | 0.65 | 2.08 | 31.5 | 32.1 | 31.25 | 48268 |
| 1738776600 | 31.25 | 0.4 | 1.30 | 30.85 | 31.35 | 30.3 | 62591 |
| 1738690200 | 30.85 | -0.65 | -2.06 | 31.35 | 31.45 | 30.85 | 41019 |
| 1738603800 | 31.5 | -0.75 | -2.33 | 31.85 | 31.85 | 30.65 | 67302 |
| 1738344600 | 32.25 | 0.7 | 2.22 | 31.55 | 32.45 | 31.55 | 94002 |
| 1738258200 | 31.55 | 1.2 | 3.95 | 30.55 | 31.55 | 30.55 | 75555 |
| 1738171800 | 30.35 | 0.15 | 0.50 | 30.35 | 31.25 | 30.35 | 54541 |
| 1738085400 | 30.2 | 1.05 | 3.60 | 29.3 | 30.45 | 29.1 | 53476 |
| 1737999000 | 29.15 | -0.35 | -1.19 | 29.2 | 29.6 | 28.65 | 47182 |
| 1737739800 | 29.5 | -0.75 | -2.48 | 30.25 | 30.25 | 29.25 | 56409 |
| 1737653400 | 30.25 | 0.45 | 1.51 | 29.7 | 30.35 | 29.4 | 54039 |
| 1737567000 | 29.8 | -0.8 | -2.61 | 30.55 | 30.8 | 29.8 | 66852 |
| 1737480600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737394200 | 30.6 | 0.05 | 0.16 | 30.55 | 31.35 | 30.45 | 58650 |
| 1737135000 | 30.55 | 0 | 0.00 | 30.6 | 31.15 | 30.55 | 66145 |
| 1737048600 | 30.55 | 0.6 | 2.00 | 30.35 | 30.8 | 30.2 | 72313 |
| 1736962200 | 29.95 | 0.5 | 1.70 | 29.75 | 30.15 | 29.75 | 49293 |
| 1736875800 | 29.45 | -0.2 | -0.67 | 30 | 30.15 | 29.4 | 72402 |
| 1736789400 | 29.65 | -0.65 | -2.15 | 30.3 | 30.3 | 29.55 | 54883 |
| 1736530200 | 30.3 | -0.3 | -0.98 | 30.6 | 30.85 | 30.3 | 41744 |
| 1736443800 | 30.6 | 0 | 0.00 | 31.15 | 31.15 | 30.45 | 42545 |
| 1736357400 | 30.6 | -1.2 | -3.77 | 31.75 | 31.85 | 30.6 | 78105 |
| 1736271000 | 31.8 | -0.15 | -0.47 | 31.9 | 32.5 | 31.55 | 86030 |
| 1736184600 | 31.95 | -0.4 | -1.24 | 32.65 | 33.1 | 31.9 | 88727 |
| 1735925400 | 32.35 | -0.05 | -0.15 | 32.4 | 32.4 | 31.9 | 43140 |
| 1735839000 | 32.4 | 0.85 | 2.69 | 31.25 | 32.4 | 31.25 | 88588 |
| 1735666200 | 31.55 | 1.1 | 3.61 | 30.35 | 31.55 | 30.35 | 53257 |
| 1735579800 | 30.45 | -0.75 | -2.40 | 31.1 | 31.1 | 30.4 | 62563 |
| 1735320600 | 31.2 | -0.05 | -0.16 | 31.05 | 31.75 | 31 | 54759 |
| 1735061400 | 31.25 | 0.45 | 1.46 | 30.8 | 31.35 | 30.8 | 27977 |
| 1734975000 | 30.8 | -0.65 | -2.07 | 31.5 | 31.5 | 30.6 | 48571 |
| 1734715800 | 31.45 | 0.1 | 0.32 | 31 | 31.45 | 30.6 | 100506 |
| 1734629400 | 31.35 | -0.7 | -2.18 | 31.3 | 31.9 | 31.3 | 111604 |
| 1734543000 | 32.049999 | 1.05 | 3.39 | 31 | 32.049999 | 30.85 | 140171 |
| 1734456600 | 31 | 0.3 | 0.98 | 30.7 | 31.25 | 30.6 | 63455 |
| 1734370200 | 30.7 | -0.2 | -0.65 | 30.85 | 31.25 | 30.7 | 41646 |
| 1734111000 | 30.9 | -0.1 | -0.32 | 30.9 | 31.35 | 30.25 | 105382 |
| 1734024600 | 31 | -0.05 | -0.16 | 31.5 | 32.15 | 30.9 | 129906 |
| 1733938200 | 31.05 | 0.7 | 2.31 | 30.25 | 31.2 | 29.8 | 123521 |
| 1733851800 | 30.35 | 0 | 0.00 | 30.35 | 30.65 | 30.25 | 56694 |
| 1733765400 | 30.35 | -0.8 | -2.57 | 31 | 31.2 | 30.2 | 94728 |
| 1733506200 | 31.15 | -0.35 | -1.11 | 31.5 | 31.65 | 30.9 | 75900 |
| 1733419800 | 31.5 | -0.2 | -0.63 | 31.35 | 31.6 | 31 | 113084 |
| 1733333400 | 31.7 | 0.8 | 2.59 | 30.9 | 31.7 | 30.75 | 178957 |
| 1733247000 | 30.9 | 1.25 | 4.22 | 29.7 | 30.9 | 29.7 | 194395 |
| 1733160600 | 29.65 | 0.65 | 2.24 | 28.85 | 29.75 | 28.7 | 78373 |
| 1732901400 | 29 | 0.8 | 2.84 | 28 | 29 | 28 | 154931 |
| 1732815000 | 28.2 | 0.2 | 0.71 | 28.1 | 28.45 | 27.95 | 35751 |
| 1732728600 | 28 | 0.5 | 1.82 | 27.55 | 28.45 | 27.45 | 53563 |
| 1732642200 | 27.5 | -1 | -3.51 | 28.05 | 28.15 | 27.5 | 58745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
