Heijmans N.V. - 0M6I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	68.5	67.6	67.35	69	67.25	2,164
January 13, 2026	71	68.3	68.3	71	67.5	4,308
January 12, 2026	70.65	70.33	70.33	71.15	70.1	2,212
January 09, 2026	70.5	70.33	70.33	70.95	69.65	2,544
January 08, 2026	70	70.51	70.51	71	70	123,517
January 07, 2026	70.8	70.33	70.33	71.1	70.1	5,554
January 06, 2026	71	70.5	70.5	71.5	70.05	3,315
January 05, 2026	70	70.06	70.06	70.65	69.05	2,822
January 02, 2026	68.5	69.95	69.95	70.5	66.85	5,644
December 31, 2025	68.3	67.68	67.68	68.46	67.25	927
December 30, 2025	66.7	67.32	67.32	68.25	66.7	7,091
December 29, 2025	67	66.21	66.21	67	66.1	2,109
December 24, 2025	67.35	66.85	66.85	67.85	66.8	535
December 23, 2025	66.4	66.78	66.78	67	66.15	4,433
December 22, 2025	66.2	65.75	65.75	66.6	65.5	13,676
December 19, 2025	65.95	65.98	65.98	66.63	65.5	24,769
December 18, 2025	63.4	65.5	65.5	65.5	63.4	5,305
December 17, 2025	64.95	63.23	63.23	65	63.23	1,805
December 16, 2025	62.15	64.3	64.3	64.55	61.4	11,289
December 15, 2025	62.65	62.2	62.2	62.9	62.01	2,056
December 12, 2025	63.5	62.65	62.65	64.2	62.65	1,313
December 11, 2025	62.75	62.1	62.1	62.85	62	23,964
December 10, 2025	63.3	63.25	63.25	63.5	62.65	15,642
December 09, 2025	63	62.9	62.9	63.65	61.5	8,111
December 08, 2025	65	62.55	62.55	65	61.65	8,735
December 05, 2025	63.9	64.51	64.51	66.45	62.8	52,600
December 04, 2025	63.5	63.42	63.42	63.85	62	7,166
December 03, 2025	61.7	62.45	62.45	62.6	60.5	33,954
December 02, 2025	59.6	61.14	61.14	61.75	59.6	12,100
December 01, 2025	59.4	59.8	59.8	60	58.5	6,920
November 28, 2025	58.8	59.2	59.2	60.1	58.45	8,400
November 27, 2025	59.2	59.3	59.3	59.95	58.8	22,967
November 26, 2025	59.4	58.96	58.96	59.7	58.7	2,750
November 25, 2025	58.9	59.25	59.25	60.15	58.25	21,780
November 24, 2025	55.85	57.62	57.62	58.9	55.5	61,494
November 21, 2025	56.5	55.17	55.17	56.5	54.95	4,797
November 20, 2025	57.75	57.64	57.64	58	56.8	688
November 19, 2025	56.1	56.87	56.87	57.7	55.3	16,788
November 18, 2025	56	55.6	55.6	56.1	55.2	1,387
November 17, 2025	57.65	56.65	56.65	58.25	55.75	1,235
November 14, 2025	57.9	56.98	56.98	57.9	56.5	4,343
November 13, 2025	56.75	57.6	57.6	59	56.15	4,836
November 12, 2025	56.2	56.43	56.43	56.8	56	3,886
November 11, 2025	55.75	55.74	55.74	56.25	55.4	2,934
November 10, 2025	55.2	55.8	55.8	55.95	55.15	2,086
November 07, 2025	55.5	54.51	54.51	55.85	53.65	10,318
November 06, 2025	56.15	55.19	55.19	56.35	54.68	6,081
November 05, 2025	58.1	57.27	57.27	58.5	56.65	2,382
November 04, 2025	59.05	58.56	58.56	59.6	57.8	1,895
November 03, 2025	61.5	59.07	59.07	62.5	58.75	8,411
October 31, 2025	64	60.81	60.81	64	58.15	6,335
October 30, 2025	63.1	62.86	62.86	63.9	62.1	9,840
October 29, 2025	63.3	63.4	63.4	63.8	62.45	15,382
October 28, 2025	62.5	63	63	63.4	61.55	4,716
October 27, 2025	62.2	62.35	62.35	62.65	61.5	3,426
October 24, 2025	60.8	61.55	61.6	61.8	59.75	2,544
October 23, 2025	60	60.15	60.15	60.75	59.8	2,119
October 22, 2025	59.45	59.45	59.63	60.1	57.5	6,290
October 21, 2025	61	58.5	58.5	61	58.1	7,478
October 20, 2025	59.6	59.95	59.95	60.6	59.1	5,285

Heijmans N.V. (0M6I.L) LSE