Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 144.95
-2.25 (-1.53%)
At close: Sep 25, 2026
BIT:1HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -1.55% | - |
| Sep 23, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -1.39% | - |
| Sep 22, 2026 | 144.20 | 147.35 | 144.20 | 147.20 | 147.20 | 2.15% | 70 |
| Sep 21, 2026 | 143.00 | 144.25 | 143.00 | 144.10 | 144.10 | -0.10% | 329 |
| Sep 18, 2026 | 146.90 | 146.90 | 144.80 | 144.25 | 144.25 | -2.34% | 69 |
| Sep 17, 2026 | 149.00 | 150.00 | 147.15 | 147.70 | 147.70 | -2.09% | 113 |
| Sep 16, 2026 | 148.50 | 149.05 | 148.50 | 150.85 | 150.85 | 0.63% | 213 |
| Sep 15, 2026 | 148.10 | 151.75 | 148.10 | 149.90 | 149.90 | 0.33% | 123 |
| Sep 14, 2026 | 152.00 | 152.95 | 149.00 | 149.40 | 149.40 | -3.74% | 246 |
| Sep 11, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.06% | - |
| Sep 10, 2026 | 156.55 | 157.70 | 156.50 | 155.10 | 155.10 | -1.40% | 223 |
| Sep 9, 2026 | 159.65 | 160.00 | 156.00 | 157.30 | 157.30 | -2.60% | 696 |
| Sep 8, 2026 | 160.60 | 162.25 | 160.45 | 161.50 | 161.50 | -2.51% | 190 |
| Sep 7, 2026 | 166.45 | 166.45 | 166.45 | 165.65 | 165.65 | -0.99% | 2 |
| Sep 4, 2026 | 166.75 | 167.85 | 166.75 | 167.30 | 167.30 | 2.36% | 38 |
| Sep 3, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 1.14% | - |
| Sep 2, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.37% | - |
| Sep 1, 2026 | 162.65 | 164.00 | 161.55 | 163.85 | 163.85 | -0.94% | 57 |
| Aug 31, 2026 | 168.40 | 168.40 | 167.00 | 165.40 | 165.40 | -3.13% | 20 |
| Aug 28, 2026 | 168.60 | 172.25 | 168.60 | 170.75 | 170.75 | 1.04% | 43 |
| Aug 27, 2026 | 168.90 | 168.90 | 167.65 | 169.00 | 169.00 | -1.69% | 38 |
| Aug 26, 2026 | 166.90 | 171.90 | 166.90 | 171.90 | 171.90 | 5.78% | 579 |
| Aug 25, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 1.59% | 80 |
| Aug 24, 2026 | 161.55 | 161.80 | 161.55 | 159.95 | 159.95 | 0.19% | 322 |
| Aug 21, 2026 | 160.35 | 161.20 | 160.35 | 159.65 | 159.65 | 0.47% | 259 |
| Aug 20, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0.70% | - |
| Aug 19, 2026 | 156.00 | 156.40 | 156.00 | 157.80 | 157.80 | 0.86% | 201 |
| Aug 18, 2026 | 159.30 | 159.30 | 156.80 | 156.45 | 156.45 | -2.67% | 144 |
| Aug 17, 2026 | 160.55 | 160.55 | 160.55 | 160.75 | 160.75 | -0.12% | 27 |
| Aug 14, 2026 | 162.50 | 162.50 | 160.60 | 160.95 | 160.95 | 0.12% | 151 |
| Aug 13, 2026 | 162.75 | 163.20 | 162.55 | 160.75 | 160.75 | -1.17% | 132 |
| Aug 12, 2026 | 163.15 | 163.15 | 161.75 | 162.65 | 162.65 | 0.46% | 201 |
| Aug 11, 2026 | 159.30 | 163.75 | 158.90 | 161.90 | 161.90 | 1.16% | 179 |
| Aug 10, 2026 | 161.30 | 162.15 | 160.00 | 160.05 | 160.05 | -0.56% | 295 |
| Aug 7, 2026 | 161.25 | 162.10 | 160.40 | 160.95 | 160.95 | -1.38% | 118 |
| Aug 6, 2026 | 156.75 | 166.10 | 156.75 | 163.20 | 163.20 | 0.18% | 202 |
| Aug 5, 2026 | 171.00 | 171.00 | 162.30 | 162.90 | 162.90 | 0.12% | 322 |
| Aug 4, 2026 | 164.70 | 164.70 | 163.60 | 162.70 | 162.70 | 0.93% | 22 |
| Aug 3, 2026 | 162.85 | 162.85 | 161.70 | 161.20 | 161.20 | 0.37% | 15 |
| Jul 31, 2026 | 163.10 | 163.80 | 158.15 | 160.60 | 160.60 | -2.58% | 553 |
| Jul 30, 2026 | 168.05 | 168.35 | 167.35 | 164.85 | 164.85 | -2.05% | 417 |
| Jul 29, 2026 | 169.70 | 169.70 | 168.30 | 168.30 | 168.30 | -0.85% | 118 |
| Jul 28, 2026 | 171.05 | 171.40 | 169.15 | 169.75 | 169.75 | 0.06% | 173 |
| Jul 27, 2026 | 171.35 | 171.35 | 171.35 | 169.65 | 169.65 | 0.83% | 40 |
| Jul 24, 2026 | 167.60 | 167.60 | 167.60 | 168.25 | 168.25 | 0.63% | 1 |
| Jul 23, 2026 | 166.95 | 166.95 | 166.95 | 167.20 | 167.20 | -1.99% | 60 |
| Jul 22, 2026 | 171.60 | 171.60 | 170.65 | 170.60 | 170.60 | -0.79% | 198 |
| Jul 21, 2026 | 169.30 | 171.95 | 169.30 | 171.95 | 171.95 | 0.41% | 89 |
| Jul 20, 2026 | 173.95 | 173.95 | 173.95 | 171.25 | 171.25 | -1.41% | 1 |
| Jul 17, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.09% | - |