Royal Heijmans NV (HJN1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 3.71794871795 | 39 | 41.75 | 39 | 606 | 40.54247006 | DE |
| 4 | 1.3 | 3.32056194125 | 39.15 | 41.75 | 35.7 | 1303 | 39.4559055 | DE |
| 12 | 8.2 | 25.4263565891 | 32.25 | 41.75 | 29.1 | 1160 | 35.68175458 | DE |
| 26 | 14.8 | 57.6998050682 | 25.65 | 41.75 | 24.5 | 915 | 32.77571323 | DE |
| 52 | 23.45 | 137.941176471 | 17 | 41.75 | 16.04 | 1030 | 26.55674562 | DE |
| 156 | 29.35 | 264.414414414 | 11.1 | 41.75 | 10.119999 | 1029 | 22.11049479 | DE |
| 260 | 29.35 | 264.414414414 | 11.1 | 41.75 | 10.119999 | 1029 | 22.11049479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 41.65 | 0.15 | 0.36 | 41.25 | 41.65 | 40.9 | 262 |
| 1743024420 | 41.5 | 0.85 | 2.09 | 41.549999 | 41.75 | 41.2 | 440 |
| 1742938020 | 40.65 | 0.6 | 1.50 | 40.65 | 40.65 | 40.549999 | 1232 |
| 1742851620 | 40.049999 | 0.7 | 1.78 | 39.5 | 40.299999 | 39.45 | 658 |
| 1742592420 | 39.35 | -0.2 | -0.51 | 39 | 39.35 | 39 | 436 |
| 1742506020 | 39.549999 | -0.25 | -0.63 | 40.15 | 40.15 | 39.2 | 1442 |
| 1742419620 | 39.799999 | 0.4 | 1.02 | 39.15 | 39.799999 | 39.15 | 916 |
| 1742333220 | 39.4 | 0.1 | 0.25 | 39.35 | 39.4 | 39.1 | 644 |
| 1742246820 | 39.299999 | -0.1 | -0.25 | 39.2 | 39.95 | 38.95 | 893 |
| 1741987620 | 39.4 | 0.85 | 2.20 | 39 | 39.4 | 39 | 384 |
| 1741901220 | 38.549999 | -0.45 | -1.15 | 38.799999 | 38.799999 | 38.549999 | 87 |
| 1741814820 | 39 | 2.5 | 6.85 | 37.6 | 39 | 37.6 | 3145 |
| 1741728420 | 36.5 | 0.2 | 0.55 | 36.4 | 36.9 | 35.7 | 397 |
| 1741642020 | 36.299999 | -1.8 | -4.72 | 38.2 | 38.2 | 35.95 | 1938 |
| 1741382820 | 38.1 | -0.15 | -0.39 | 38.299999 | 38.299999 | 38.1 | 360 |
| 1741296420 | 38.25 | -2.2 | -5.44 | 40.299999 | 40.549999 | 38.25 | 2510 |
| 1741210020 | 40.45 | 0.15 | 0.37 | 41.049999 | 41.049999 | 40.049999 | 2895 |
| 1741123620 | 40.299999 | 0.05 | 0.12 | 40.15 | 40.7 | 39.9 | 2733 |
| 1741037220 | 40.25 | 0.15 | 0.37 | 40.45 | 41 | 40.2 | 3795 |
| 1740778020 | 40.1 | 0.6 | 1.52 | 39.15 | 40.2 | 38.9 | 892 |
| 1740691620 | 39.5 | 1 | 2.60 | 40 | 40.1 | 39.1 | 2509 |
| 1740605220 | 38.5 | 0.85 | 2.26 | 37.6 | 39 | 37.549999 | 1733 |
| 1740518820 | 37.65 | 0.8 | 2.17 | 36.6 | 37.799999 | 36.6 | 1134 |
| 1740432420 | 36.85 | -1.15 | -3.03 | 38 | 38 | 35.95 | 1359 |
| 1740173220 | 38 | 4.6 | 13.77 | 35.2 | 38 | 35.2 | 6016 |
| 1740086820 | 33.4 | -0.45 | -1.33 | 34.4 | 34.45 | 33.4 | 883 |
| 1740000420 | 33.85 | -0.7 | -2.03 | 34.549999 | 34.549999 | 33.799999 | 587 |
| 1739914020 | 34.549999 | -0.25 | -0.72 | 34.549999 | 34.7 | 34.4 | 1043 |
| 1739827620 | 34.799999 | 1.4 | 4.19 | 33.45 | 34.9 | 33.45 | 837 |
| 1739568420 | 33.4 | 1.4 | 4.38 | 33 | 33.4 | 33 | 1180 |
| 1739482020 | 32 | 0.45 | 1.43 | 32.1 | 32.549999 | 32 | 998 |
| 1739395620 | 31.55 | -0.2 | -0.63 | 32.75 | 32.799999 | 31.45 | 1849 |
| 1739309220 | 31.75 | -0.2 | -0.63 | 32.049999 | 32.049999 | 31.65 | 1199 |
| 1739222820 | 31.95 | -0.25 | -0.78 | 31.95 | 32.4 | 31.95 | 1624 |
| 1738963620 | 32.2 | 0.35 | 1.10 | 32.15 | 32.2 | 32.049999 | 708 |
| 1738877220 | 31.85 | 0.5 | 1.59 | 31.75 | 31.85 | 31.75 | 511 |
| 1738790820 | 31.35 | 0.35 | 1.13 | 30.7 | 31.35 | 30.45 | 857 |
| 1738704420 | 31 | -0.3 | -0.96 | 31.1 | 31.2 | 31 | 453 |
| 1738618020 | 31.3 | -0.8 | -2.49 | 32.15 | 32.15 | 31.25 | 68 |
| 1738358820 | 32.1 | 0.6 | 1.90 | 31.95 | 32.1 | 31.85 | 597 |
| 1738272420 | 31.5 | 0.9 | 2.94 | 31.4 | 31.5 | 31.4 | 28 |
| 1738186020 | 30.6 | 0.35 | 1.16 | 30.6 | 31.2 | 30.35 | 461 |
| 1738099620 | 30.25 | 1.05 | 3.60 | 29.2 | 30.25 | 29.2 | 855 |
| 1738013220 | 29.2 | -0.4 | -1.35 | 29.25 | 29.5 | 29.1 | 513 |
| 1737754020 | 29.6 | -0.55 | -1.82 | 30.1 | 30.1 | 29.35 | 539 |
| 1737667620 | 30.15 | 0.45 | 1.52 | 30.25 | 30.25 | 30.1 | 596 |
| 1737581220 | 29.7 | -0.55 | -1.82 | 30.45 | 30.7 | 29.7 | 1092 |
| 1737494820 | 30.25 | -0.55 | -1.79 | 30.45 | 30.45 | 30.15 | 770 |
| 1737408420 | 30.8 | 0.15 | 0.49 | 30.55 | 31 | 30.55 | 2843 |
| 1737149220 | 30.65 | 0 | 0.00 | 30.8 | 31.05 | 30.65 | 231 |
| 1737062820 | 30.65 | 0.7 | 2.34 | 30.35 | 30.65 | 30.35 | 325 |
| 1736976420 | 29.95 | 0.3 | 1.01 | 30.05 | 30.05 | 29.9 | 719 |
| 1736890020 | 29.65 | -0.15 | -0.50 | 30 | 30 | 29.6 | 1024 |
| 1736803620 | 29.8 | -0.9 | -2.93 | 30 | 30 | 29.6 | 722 |
| 1736544420 | 30.7 | -0.25 | -0.81 | 30.85 | 30.85 | 30.7 | 1205 |
| 1736458020 | 30.95 | 0.3 | 0.98 | 30.65 | 30.95 | 30.65 | 693 |
| 1736371620 | 30.65 | -1.35 | -4.22 | 31.6 | 31.7 | 30.65 | 1665 |
| 1736285220 | 32 | 0 | 0.00 | 32.2 | 32.45 | 32 | 1035 |
| 1736198820 | 32 | -0.2 | -0.62 | 31.8 | 32.85 | 31.8 | 1729 |
| 1735939620 | 32.2 | 0.2 | 0.63 | 32.25 | 32.25 | 32 | 380 |
| 1735853220 | 32 | 1.35 | 4.40 | 31.3 | 32.15 | 31.3 | 1476 |
| 1735594020 | 30.65 | -0.65 | -2.08 | 31.1 | 31.1 | 30.65 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
