Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 220.00
-1.90 (-0.86%)
At close: Dec 30, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 204.00 | 206.60 | 204.00 | 206.90 | 206.90 | 2.27% | 372 |
| Nov 4, 2025 | 198.05 | 200.00 | 198.00 | 202.30 | 202.30 | 0.15% | 184 |
| Nov 3, 2025 | 204.40 | 204.40 | 201.40 | 202.00 | 202.00 | -0.15% | 87 |
| Oct 31, 2025 | 205.10 | 205.10 | 201.60 | 202.30 | 202.30 | 0.05% | 87 |
| Oct 30, 2025 | 203.60 | 203.60 | 202.10 | 202.20 | 202.20 | -0.69% | 162 |
| Oct 29, 2025 | 204.30 | 205.00 | 204.30 | 203.60 | 203.60 | 0.99% | 139 |
| Oct 28, 2025 | 201.10 | 202.40 | 199.40 | 201.60 | 201.60 | 0.35% | 257 |
| Oct 27, 2025 | 199.85 | 201.60 | 199.85 | 200.90 | 200.90 | 1.08% | 67 |
| Oct 24, 2025 | 197.80 | 198.55 | 197.80 | 198.75 | 198.75 | 2.50% | 39 |
| Oct 23, 2025 | 190.00 | 190.00 | 190.00 | 193.90 | 193.90 | -0.10% | 4 |
| Oct 22, 2025 | 194.30 | 196.25 | 194.30 | 194.10 | 194.10 | 0.15% | 50 |
| Oct 21, 2025 | 192.70 | 193.70 | 192.15 | 193.80 | 193.80 | -0.23% | 15 |
| Oct 20, 2025 | 194.35 | 194.35 | 193.95 | 194.25 | 194.25 | 0.78% | 233 |
| Oct 17, 2025 | 191.60 | 194.25 | 191.60 | 192.75 | 192.75 | -0.34% | 6 |