HIAG Immobilien Holding AG - 0QU6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	113.5	113.4	113.4	113.5	113.03	1,154
December 03, 2025	113.6	113.24	113.24	113.94	113	551
December 02, 2025	113.9	114	114	114	113.63	2,702
December 01, 2025	115	114.42	114.42	115.2	114.4	252
November 28, 2025	113.81	114.8	114.8	115.4	113.81	1,133
November 27, 2025	114	114	114	114	113.4	488
November 26, 2025	114.8	114.2	114.2	114.8	114.2	96
November 25, 2025	116.3	116.76	116.76	117.2	115.8	717
November 24, 2025	117.67	117.53	117.53	118.4	117.2	4,204
November 21, 2025	115.2	115.15	115.15	116.6	115.15	867
November 20, 2025	116	115.5	115.5	116.09	115	824
November 19, 2025	113.4	112.8	112.8	113.4	112.8	802
November 18, 2025	112.2	111.8	111.8	112.2	111.8	705
November 17, 2025	111.4	111.42	111.42	111.8	111.4	576
November 14, 2025	110.2	110.13	110.13	110.8	109.86	379
November 13, 2025	111.2	111.8	111.8	111.8	111.2	250
November 12, 2025	111.2	111.2	111.2	111.2	111.2	1
November 11, 2025	111.8	111.18	111.18	111.8	111.1	276
November 10, 2025	111.4	110.99	110.99	111.4	110.67	194
November 07, 2025	111	110	110	111	109.26	321
November 06, 2025	109.2	108.8	108.8	109.4	108.8	82
November 05, 2025	109.6	109.2	109.2	109.6	109.2	107
November 04, 2025	109	109.54	109.54	109.6	109	177
November 03, 2025	110	110.76	110.76	110.76	110	971
October 31, 2025	109.8	110.2	110.2	110.6	109.4	4,509
October 30, 2025	110.4	110.4	110.4	110.4	109	476
October 29, 2025	109.4	109.4	109.4	109.4	109.4	167
October 28, 2025	109.6	109.56	109.56	109.6	109.56	215
October 27, 2025	110.6	110.54	110.54	111	110.54	445
October 24, 2025	111.2	110.85	110.85	111.2	110.57	800
October 23, 2025	112.3	111.89	111.89	112.3	111.2	652
October 22, 2025	110.6	111.23	111.23	111.23	110.6	254
October 21, 2025	111.3	111.25	111.25	112	110.2	601
October 20, 2025	111.1	111.04	111.04	111.57	111.04	1,470
October 17, 2025	109.5	109.8	109.8	110.2	109.2	247
October 16, 2025	109.6	110.4	110.4	110.4	109.6	405
October 15, 2025	109.6	110.42	110.42	110.6	109.6	991
October 14, 2025	110.6	110	110	110.6	110	379
October 13, 2025	108.98	109.86	109.86	109.86	108.8	3,013
October 10, 2025	108.8	108.98	108.98	109.4	108.8	3,388
October 09, 2025	108.2	108.53	108.53	108.78	108.2	175
October 08, 2025	108.2	108.55	108.55	108.8	108.2	457
October 07, 2025	110.4	109.79	109.79	110.6	108.8	666
October 06, 2025	109	109.13	109.13	109.8	108.97	1,001
October 03, 2025	110	109.97	109.97	110	109.78	2,859
October 02, 2025	110.63	108.74	108.74	110.63	108.5	1,856
October 01, 2025	110.9	110.63	110.63	111	108.4	865
September 30, 2025	111	111.6	111.6	111.6	110.6	1,633
September 29, 2025	110.37	110.09	110.09	110.37	110.09	43
September 26, 2025	110.4	110.38	110.38	110.5	109.8	443
September 25, 2025	112.4	111.31	111.31	112.4	111	974
September 24, 2025	112	112.18	112.18	113	112	1,414
September 23, 2025	112.8	111.67	111.67	112.8	111.6	1,194
September 22, 2025	112.8	113.46	113.46	113.46	112.8	237
September 19, 2025	115.8	115.6	115.6	116.5	115.59	5,212
September 18, 2025	114.96	114.85	114.85	114.96	114.1	735
September 17, 2025	113.2	113.46	113.46	114	113.2	1,063
September 16, 2025	113.1	113.14	113.14	113.61	113	2,200
September 15, 2025	113	113.21	113.21	113.8	112.96	2,275
September 12, 2025	111.2	112.09	112.09	113.2	111.2	7,285

HIAG Immobilien Holding AG (0QU6.L) LSE