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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.3	91.62	91.62	92.25	90.85	4,808
February 19, 2026	90.5	91.47	91.47	92.55	89.4	12,840
February 18, 2026	88.7	88.38	88.38	89.7	86.65	5,793
February 17, 2026	89.75	87.68	87.68	89.75	86.55	15,923
February 16, 2026	78.85	85.21	85.21	87.9	78.2	14,805
February 13, 2026	71.9	79.85	79.85	80.3	70.65	17,239
February 12, 2026	71.6	68.7	69.5	72.2	68.7	1,454
February 11, 2026	71.15	71.29	71.29	72	70.85	6,212
February 10, 2026	72.6	71.2	71.2	72.6	70.8	612
February 09, 2026	71	71.73	71.73	72.5	70.8	3,530
February 06, 2026	70.1	70.82	70.82	71	69.95	3,777
February 05, 2026	70	70.07	70.07	70.73	69.4	8,095
February 04, 2026	72.45	70.2	70.2	72.45	70.2	2,339
February 03, 2026	72.5	72.25	72.25	73.4	71.22	1,169
February 02, 2026	69.75	71.05	71.05	72.1	68.9	2,871
January 30, 2026	68.95	69.45	69.45	69.45	68	167,917
January 29, 2026	69.9	69.8	69.8	70.45	68	22,547
January 28, 2026	71.85	71.7	71.7	71.85	70.1	32,157
January 27, 2026	70.5	70.55	70.55	71.8	70.3	7,932
January 26, 2026	70.3	70.15	70.15	70.3	69.5	8,520
January 23, 2026	71.2	70.54	70.54	71.2	69.75	4,914
January 22, 2026	69.75	70.74	70.74	71	68.5	6,162
January 21, 2026	68.2	67.9	67.9	68.45	66.85	3,106
January 20, 2026	68.2	68.2	68.2	68.5	66.85	2,880
January 19, 2026	69.35	69.3	69.3	70	67	8,351
January 16, 2026	70.1	70.51	70.51	71.2	70	11,254
January 15, 2026	68	69.52	69.52	70	67.65	5,502
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

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