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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	58.95	59.2	59.2	59.75	58.2	6,905
October 16, 2025	59.2	57.03	57.03	60.25	55.4	11,235
October 15, 2025	60.95	61.98	61.98	62.25	60.35	5,555
October 14, 2025	60.8	60.65	60.65	60.85	59.18	999
October 13, 2025	59.88	60.95	60.95	61.7	58.75	1,576
October 10, 2025	60.1	59.53	59.53	60.1	58.95	644
October 09, 2025	60	59.9	59.9	60.25	59.45	7,189
October 08, 2025	61.1	61.1	61.1	61.55	59.85	56,202
October 07, 2025	59.5	61	61	61.75	58.9	4,007
October 06, 2025	57.95	58.13	58.13	59.35	57.25	3,676
October 03, 2025	58.85	57.7	58.39	59.35	57.6	2,234
October 02, 2025	58.95	59.21	59.21	59.4	58.05	1,390
October 01, 2025	59.3	58.65	58.65	59.4	57.95	4,314
September 30, 2025	57.85	59	58.42	59.2	57.15	4,095
September 29, 2025	58.85	58.2	58.2	58.85	57.85	1,874
September 26, 2025	58.25	58.3	58.3	58.5	57.2	5,040
September 25, 2025	58.15	56.85	56.85	58.4	56.35	7,138
September 24, 2025	58.95	59.5	59.5	59.5	58.65	923
September 23, 2025	59.35	59.01	59.01	60.5	58.3	1,279
September 22, 2025	61.75	61.55	61.55	61.8	58.7	58,249
September 19, 2025	63	62.09	62.09	63	61.8	6,102
September 18, 2025	60.55	61.45	61.45	61.6	60.55	5,083
September 17, 2025	58.55	59.78	59.78	60.65	58.55	5,959
September 16, 2025	60.85	58.75	58.75	62	58.4	1,001
September 15, 2025	60.15	59.54	59.54	60.25	58.1	1,824
September 12, 2025	59.6	59.5	59.5	60.13	58.95	2,322

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