Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 203.10
+0.60 (0.30%)
Last updated: Sep 19, 2025, 3:54 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 204.20 | 204.40 | 202.10 | 203.10 | 203.10 | 0.30% | 116 |
| Sep 18, 2025 | 199.55 | 203.00 | 199.55 | 202.50 | 202.50 | 2.20% | 61 |
| Sep 17, 2025 | 200.60 | 200.60 | 199.75 | 198.15 | 198.15 | -0.43% | 110 |
| Sep 16, 2025 | 201.60 | 201.60 | 200.00 | 199.00 | 199.00 | -2.88% | 300 |
| Sep 15, 2025 | 205.90 | 205.90 | 205.90 | 204.90 | 204.90 | 1.24% | 40 |
| Sep 12, 2025 | 204.60 | 205.50 | 203.30 | 202.40 | 202.40 | -2.69% | 39 |
| Sep 11, 2025 | 206.10 | 209.00 | 206.10 | 208.00 | 208.00 | 2.67% | 140 |
| Sep 10, 2025 | 200.50 | 203.40 | 200.50 | 202.60 | 202.60 | 0.65% | 108 |
| Sep 9, 2025 | 202.00 | 204.20 | 202.00 | 201.30 | 201.30 | -0.98% | 31 |
| Sep 8, 2025 | 202.50 | 203.60 | 202.10 | 203.30 | 203.30 | 2.39% | 26 |
| Sep 5, 2025 | 200.00 | 200.60 | 199.05 | 198.55 | 198.55 | 0.48% | 387 |
| Sep 4, 2025 | 196.05 | 196.20 | 196.05 | 197.60 | 197.60 | 2.41% | 98 |
| Sep 3, 2025 | 195.55 | 195.55 | 191.65 | 192.95 | 192.95 | -2.01% | 88 |
| Sep 2, 2025 | 199.80 | 199.80 | 197.00 | 196.90 | 196.90 | -2.72% | 72 |
| Sep 1, 2025 | 202.90 | 203.40 | 200.60 | 202.40 | 202.40 | - | 115 |
| Aug 29, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.30% | - |
| Aug 28, 2025 | 210.30 | 210.30 | 203.70 | 203.00 | 203.00 | 0.45% | 124 |
| Aug 27, 2025 | 204.90 | 204.90 | 201.80 | 202.10 | 202.10 | -1.27% | 32 |
| Aug 26, 2025 | 200.90 | 205.80 | 200.90 | 204.70 | 204.70 | 0.10% | 354 |
| Aug 25, 2025 | 202.50 | 204.90 | 202.50 | 204.50 | 204.50 | 2.56% | 891 |
| Aug 22, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.55% | - |
| Aug 21, 2025 | 203.10 | 203.10 | 198.55 | 200.50 | 200.50 | -1.86% | 303 |
| Aug 20, 2025 | 207.70 | 208.10 | 202.60 | 204.30 | 204.30 | -1.92% | 79 |
| Aug 19, 2025 | 208.00 | 208.00 | 205.60 | 208.30 | 208.30 | 0.24% | 172 |
| Aug 18, 2025 | 218.60 | 218.60 | 204.20 | 207.80 | 207.80 | -0.24% | 25 |
| Aug 14, 2025 | 207.50 | 209.20 | 207.50 | 208.30 | 208.30 | 2.26% | 62 |
| Aug 13, 2025 | 208.90 | 208.90 | 207.00 | 203.70 | 203.70 | -1.12% | 65 |
| Aug 12, 2025 | 204.60 | 205.50 | 204.60 | 206.00 | 206.00 | -0.29% | 251 |
| Aug 11, 2025 | 232.00 | 232.00 | 206.40 | 206.60 | 206.60 | -2.32% | 125 |
| Aug 8, 2025 | 208.00 | 210.00 | 207.20 | 211.50 | 211.50 | 2.72% | 273 |
| Aug 7, 2025 | 198.55 | 207.00 | 198.55 | 205.90 | 205.90 | 5.24% | 208 |
| Aug 6, 2025 | 197.60 | 197.60 | 197.60 | 195.65 | 195.65 | 0.95% | 6 |
| Aug 5, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.77% | - |
| Aug 4, 2025 | 190.40 | 197.65 | 189.35 | 195.30 | 195.30 | -0.43% | 269 |
| Aug 1, 2025 | 198.45 | 198.45 | 194.85 | 196.15 | 196.15 | -2.80% | 60 |
| Jul 31, 2025 | 203.10 | 203.10 | 201.10 | 201.80 | 201.80 | 1.25% | 217 |
| Jul 30, 2025 | 196.50 | 201.40 | 196.10 | 199.30 | 199.30 | 1.45% | 108 |
| Jul 29, 2025 | 196.75 | 196.75 | 196.75 | 196.45 | 196.45 | -0.56% | 1 |
| Jul 28, 2025 | 198.55 | 199.50 | 194.20 | 197.55 | 197.55 | -0.13% | 190 |
| Jul 25, 2025 | 198.35 | 198.80 | 196.85 | 197.80 | 197.80 | -1.15% | 33 |
| Jul 24, 2025 | 201.70 | 201.70 | 198.00 | 200.10 | 200.10 | 0.08% | 137 |
| Jul 23, 2025 | 198.75 | 198.75 | 198.65 | 199.95 | 199.95 | 2.07% | 218 |
| Jul 22, 2025 | 199.00 | 199.00 | 195.40 | 195.90 | 195.90 | -0.76% | 217 |
| Jul 21, 2025 | 199.50 | 200.80 | 197.75 | 197.40 | 197.40 | -0.20% | 599 |
| Jul 18, 2025 | 198.80 | 198.80 | 196.30 | 197.80 | 197.80 | -0.73% | 54 |
| Jul 17, 2025 | 198.45 | 198.45 | 198.00 | 199.25 | 199.25 | 0.33% | 120 |
| Jul 16, 2025 | 198.95 | 200.70 | 198.00 | 198.60 | 198.60 | -1.39% | 94 |
| Jul 15, 2025 | 202.00 | 202.00 | 202.00 | 201.40 | 201.40 | - | 35 |
| Jul 14, 2025 | 201.90 | 201.90 | 201.00 | 201.40 | 201.40 | -0.79% | 154 |
| Jul 11, 2025 | 202.30 | 203.50 | 201.00 | 203.00 | 203.00 | -1.12% | 107 |