Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 229.40
+1.10 (0.48%)
At close: Jan 21, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 222.00 | 222.50 | 222.00 | 215.80 | 215.80 | -3.66% | 190 |
| Dec 16, 2025 | 227.10 | 227.10 | 224.10 | 224.00 | 224.00 | 0.09% | 90 |
| Dec 15, 2025 | 222.50 | 222.50 | 221.40 | 223.80 | 223.80 | 0.31% | 28 |
| Dec 12, 2025 | 224.30 | 225.70 | 223.70 | 223.10 | 223.10 | -1.37% | 20 |
| Dec 11, 2025 | 218.80 | 228.30 | 218.80 | 226.20 | 226.20 | 4.38% | 227 |
| Dec 10, 2025 | 218.70 | 218.70 | 217.40 | 216.70 | 216.70 | -1.32% | 4 |
| Dec 9, 2025 | 220.80 | 220.80 | 219.50 | 219.60 | 219.60 | -0.86% | 74 |
| Dec 8, 2025 | 221.40 | 221.70 | 221.40 | 221.50 | 221.50 | 1.28% | 25 |
| Dec 5, 2025 | 218.90 | 218.90 | 217.80 | 218.70 | 218.70 | 0.60% | 53 |
| Dec 4, 2025 | 218.90 | 218.90 | 216.70 | 217.40 | 217.40 | 0.14% | 138 |
| Dec 3, 2025 | 220.50 | 220.50 | 217.70 | 217.10 | 217.10 | 0.51% | 235 |
| Dec 2, 2025 | 239.80 | 239.80 | 217.80 | 216.00 | 216.00 | -1.05% | 87 |
| Dec 1, 2025 | 216.50 | 219.10 | 216.40 | 218.30 | 218.30 | -1.00% | 459 |
| Nov 28, 2025 | 219.60 | 221.60 | 219.60 | 220.50 | 220.50 | -0.54% | 58 |
| Nov 27, 2025 | 222.60 | 223.50 | 221.00 | 221.70 | 221.70 | 0.64% | 170 |
| Nov 26, 2025 | 224.00 | 224.00 | 221.00 | 220.30 | 220.30 | 0.27% | 258 |
| Nov 25, 2025 | 213.70 | 221.50 | 213.70 | 219.70 | 219.70 | 6.08% | 216 |
| Nov 24, 2025 | 211.00 | 211.00 | 208.40 | 207.10 | 207.10 | 0.53% | 109 |
| Nov 21, 2025 | 206.70 | 209.00 | 204.60 | 206.00 | 206.00 | -3.47% | 32 |
| Nov 20, 2025 | 213.20 | 215.50 | 213.20 | 213.40 | 213.40 | 0.14% | 312 |
| Nov 19, 2025 | 206.10 | 210.50 | 205.00 | 213.10 | 213.10 | 2.85% | 254 |
| Nov 18, 2025 | 207.60 | 207.60 | 206.60 | 207.20 | 207.20 | -2.26% | 170 |
| Nov 17, 2025 | 212.70 | 213.90 | 212.00 | 212.00 | 212.00 | 0.90% | 55 |
| Nov 14, 2025 | 212.60 | 212.60 | 207.20 | 210.10 | 210.10 | -1.68% | 132 |
| Nov 13, 2025 | 212.60 | 217.50 | 212.60 | 213.70 | 213.70 | -0.37% | 533 |
| Nov 12, 2025 | 210.00 | 214.20 | 210.00 | 214.50 | 214.50 | 4.84% | 272 |
| Nov 11, 2025 | 208.00 | 208.00 | 205.00 | 204.60 | 204.60 | 1.29% | 385 |
| Nov 10, 2025 | 200.40 | 202.30 | 200.40 | 202.00 | 202.00 | 3.75% | 433 |
| Nov 7, 2025 | 195.95 | 195.95 | 195.40 | 194.70 | 194.70 | -1.86% | 85 |
| Nov 6, 2025 | 200.00 | 202.00 | 198.70 | 198.40 | 198.40 | -4.11% | 234 |