Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 180.45
-1.35 (-0.74%)
At close: Mar 5, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 180.75 | 182.90 | 177.45 | 181.80 | 181.80 | 0.75% | 181 |
| Mar 3, 2026 | 177.30 | 181.95 | 177.00 | 180.45 | 180.45 | -1.50% | 287 |
| Mar 2, 2026 | 171.60 | 185.75 | 171.60 | 183.20 | 183.20 | -3.02% | 597 |
| Feb 27, 2026 | 191.05 | 196.70 | 187.50 | 188.90 | 188.90 | -0.32% | 625 |
| Feb 26, 2026 | 198.05 | 198.35 | 186.25 | 189.50 | 189.50 | -5.44% | 444 |
| Feb 25, 2026 | 192.00 | 201.70 | 192.00 | 200.40 | 200.40 | -0.50% | 336 |
| Feb 24, 2026 | 201.30 | 201.30 | 201.30 | 201.40 | 201.40 | -0.93% | 20 |
| Feb 23, 2026 | 204.30 | 206.00 | 203.40 | 203.30 | 203.30 | -1.17% | 378 |
| Feb 20, 2026 | 208.30 | 208.50 | 206.50 | 205.70 | 205.70 | 0.15% | 34 |
| Feb 19, 2026 | 201.50 | 204.00 | 201.50 | 205.40 | 205.40 | 1.23% | 47 |
| Feb 18, 2026 | 214.00 | 214.00 | 196.65 | 202.90 | 202.90 | 4.27% | 233 |
| Feb 17, 2026 | 193.95 | 195.80 | 191.50 | 194.60 | 194.60 | 0.70% | 350 |
| Feb 16, 2026 | 188.65 | 193.70 | 188.65 | 193.25 | 193.25 | 2.63% | 342 |
| Feb 13, 2026 | 194.05 | 194.35 | 181.60 | 188.30 | 188.30 | -0.58% | 352 |
| Feb 12, 2026 | 214.90 | 214.90 | 189.00 | 189.40 | 189.40 | -11.41% | 553 |
| Feb 11, 2026 | 214.80 | 216.60 | 213.80 | 213.80 | 213.80 | -1.61% | 400 |
| Feb 10, 2026 | 218.10 | 218.10 | 217.40 | 217.30 | 217.30 | -1.32% | 9 |
| Feb 9, 2026 | 218.20 | 220.00 | 218.20 | 220.20 | 220.20 | 1.99% | 73 |
| Feb 6, 2026 | 220.20 | 220.20 | 213.20 | 215.90 | 215.90 | 3.30% | 57 |
| Feb 5, 2026 | 215.90 | 218.20 | 205.90 | 209.00 | 209.00 | -1.97% | 127 |
| Feb 4, 2026 | 227.90 | 227.90 | 213.20 | 213.20 | 213.20 | -10.34% | 668 |
| Feb 3, 2026 | 234.10 | 235.30 | 234.10 | 237.80 | 237.80 | 1.41% | 190 |
| Feb 2, 2026 | 231.70 | 235.20 | 231.70 | 234.50 | 234.50 | 1.69% | 170 |
| Jan 30, 2026 | 233.10 | 233.10 | 231.70 | 230.60 | 230.60 | -0.13% | 102 |
| Jan 29, 2026 | 235.40 | 236.00 | 234.20 | 230.90 | 230.90 | -1.79% | 243 |
| Jan 28, 2026 | 235.30 | 235.30 | 229.30 | 235.10 | 235.10 | -1.88% | 191 |
| Jan 27, 2026 | 239.00 | 240.80 | 237.00 | 239.60 | 239.60 | 0.29% | 70 |
| Jan 26, 2026 | 238.00 | 241.50 | 238.00 | 238.90 | 238.90 | 1.23% | 204 |
| Jan 23, 2026 | 236.80 | 238.10 | 236.00 | 236.00 | 236.00 | -0.92% | 170 |
| Jan 22, 2026 | 231.50 | 238.80 | 231.50 | 238.20 | 238.20 | 3.84% | 135 |
| Jan 21, 2026 | 228.20 | 229.70 | 227.00 | 229.40 | 229.40 | 0.48% | 191 |
| Jan 20, 2026 | 228.20 | 230.00 | 226.70 | 228.30 | 228.30 | -1.68% | 148 |
| Jan 19, 2026 | 229.60 | 232.00 | 229.60 | 232.20 | 232.20 | 0.04% | 175 |
| Jan 16, 2026 | 232.10 | 235.60 | 231.00 | 232.10 | 232.10 | -1.02% | 299 |
| Jan 15, 2026 | 231.00 | 231.00 | 231.00 | 234.50 | 234.50 | 1.52% | 9 |
| Jan 14, 2026 | 232.40 | 232.40 | 232.40 | 231.00 | 231.00 | 1.18% | 1 |
| Jan 13, 2026 | 228.90 | 228.90 | 225.50 | 228.30 | 228.30 | -2.52% | 335 |
| Jan 12, 2026 | 231.60 | 231.60 | 228.50 | 234.20 | 234.20 | 1.04% | 21 |
| Jan 9, 2026 | 230.90 | 230.90 | 229.40 | 231.80 | 231.80 | 0.13% | 239 |
| Jan 8, 2026 | 230.70 | 230.70 | 226.40 | 231.50 | 231.50 | 0.87% | 115 |
| Jan 7, 2026 | 228.10 | 230.40 | 228.10 | 229.50 | 229.50 | 2.96% | 103 |
| Jan 6, 2026 | 219.80 | 225.40 | 219.80 | 222.90 | 222.90 | 0.68% | 174 |
| Jan 5, 2026 | 223.40 | 223.40 | 220.00 | 221.40 | 221.40 | -0.32% | 117 |
| Jan 2, 2026 | 220.00 | 224.00 | 220.00 | 222.10 | 222.10 | 0.95% | 758 |
| Dec 30, 2025 | 222.10 | 222.10 | 211.00 | 220.00 | 220.00 | -0.86% | 441 |
| Dec 29, 2025 | 222.00 | 223.50 | 222.00 | 221.90 | 221.90 | -0.05% | 28 |
| Dec 23, 2025 | 220.90 | 221.70 | 219.10 | 222.00 | 222.00 | 1.14% | 84 |
| Dec 22, 2025 | 219.50 | 220.00 | 219.50 | 219.50 | 219.50 | -0.68% | 30 |
| Dec 19, 2025 | 221.30 | 221.30 | 219.40 | 221.00 | 221.00 | 0.05% | 55 |
| Dec 18, 2025 | 217.10 | 217.10 | 216.00 | 220.90 | 220.90 | 2.36% | 58 |