Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 171.35
+3.10 (1.84%)
At close: Jul 27, 2026
BIT:1HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 173.80 | 174.30 | 171.35 | 173.55 | 173.55 | -0.23% | 116 |
| Jul 15, 2026 | 168.70 | 171.80 | 168.70 | 173.95 | 173.95 | 2.99% | 400 |
| Jul 14, 2026 | 168.75 | 170.10 | 167.20 | 168.90 | 168.90 | -0.27% | 119 |
| Jul 13, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -1.37% | - |
| Jul 10, 2026 | 169.10 | 170.40 | 169.10 | 171.70 | 171.70 | 3.19% | 344 |
| Jul 9, 2026 | 166.80 | 166.80 | 166.80 | 166.40 | 166.40 | 0.54% | 9 |
| Jul 8, 2026 | 167.35 | 168.00 | 165.00 | 165.50 | 165.50 | -4.94% | 593 |
| Jul 7, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -0.83% | - |
| Jul 6, 2026 | 180.10 | 180.10 | 174.40 | 175.55 | 175.55 | 0.06% | 76 |
| Jul 3, 2026 | 175.35 | 175.35 | 174.70 | 175.45 | 175.45 | 0.72% | 209 |
| Jul 2, 2026 | 166.05 | 175.90 | 166.05 | 174.20 | 174.20 | 5.16% | 48 |
| Jul 1, 2026 | 183.55 | 183.55 | 164.45 | 165.65 | 165.65 | -0.75% | 42 |
| Jun 30, 2026 | 170.00 | 170.20 | 166.30 | 166.90 | 166.90 | -0.15% | 538 |
| Jun 29, 2026 | 174.15 | 175.10 | 167.90 | 167.15 | 167.15 | -8.56% | 167 |
| Jun 26, 2026 | 184.90 | 184.90 | 183.15 | 182.80 | 182.80 | -1.83% | 91 |
| Jun 25, 2026 | 182.50 | 187.30 | 182.50 | 186.20 | 186.20 | 1.53% | 78 |
| Jun 24, 2026 | 179.80 | 182.60 | 179.45 | 183.40 | 183.40 | -0.62% | 346 |
| Jun 23, 2026 | 182.05 | 182.45 | 180.15 | 184.55 | 184.55 | -0.51% | 139 |
| Jun 22, 2026 | 182.50 | 184.10 | 182.50 | 185.50 | 185.50 | -0.03% | 36 |
| Jun 19, 2026 | 185.50 | 185.50 | 184.65 | 185.55 | 185.55 | -1.30% | 41 |
| Jun 18, 2026 | 190.20 | 190.20 | 183.80 | 188.00 | 188.00 | -1.65% | 103 |
| Jun 17, 2026 | 187.70 | 191.40 | 187.45 | 191.15 | 191.15 | 3.69% | 100 |
| Jun 16, 2026 | 188.55 | 188.55 | 183.65 | 184.35 | 184.35 | -1.31% | 235 |
| Jun 15, 2026 | 196.95 | 196.95 | 187.20 | 186.80 | 186.80 | 3.15% | 611 |
| Jun 12, 2026 | 190.00 | 190.00 | 179.65 | 181.10 | 181.10 | 4.59% | 447 |
| Jun 11, 2026 | 173.10 | 173.25 | 172.20 | 173.15 | 173.15 | 0.14% | 20 |
| Jun 10, 2026 | 174.10 | 175.00 | 172.45 | 172.90 | 172.90 | -0.35% | 68 |
| Jun 9, 2026 | 175.05 | 175.20 | 175.05 | 173.50 | 173.50 | -0.32% | 24 |
| Jun 8, 2026 | 197.55 | 197.55 | 175.40 | 174.05 | 174.05 | -3.09% | 82 |
| Jun 5, 2026 | 181.55 | 182.00 | 179.20 | 179.60 | 179.60 | 0.22% | 104 |
| Jun 4, 2026 | 180.50 | 181.00 | 178.60 | 179.20 | 179.20 | 0.42% | 53 |
| Jun 3, 2026 | 177.70 | 179.15 | 177.70 | 178.45 | 178.45 | -2.27% | 108 |
| Jun 2, 2026 | 187.40 | 187.40 | 183.00 | 182.60 | 182.60 | -1.78% | 118 |
| Jun 1, 2026 | 187.95 | 188.00 | 184.50 | 185.90 | 185.90 | -2.85% | 180 |
| May 29, 2026 | 190.55 | 192.45 | 189.90 | 191.35 | 191.35 | 2.16% | 314 |
| May 28, 2026 | 186.30 | 187.20 | 186.30 | 187.30 | 187.30 | -0.77% | 87 |
| May 27, 2026 | 184.55 | 188.65 | 184.55 | 188.75 | 188.75 | 4.08% | 206 |
| May 26, 2026 | 181.25 | 181.25 | 180.05 | 181.35 | 181.35 | 0.08% | 31 |
| May 25, 2026 | 179.60 | 181.20 | 179.60 | 181.20 | 181.20 | 3.45% | 513 |
| May 22, 2026 | 172.50 | 175.80 | 172.50 | 175.15 | 175.15 | 1.07% | 67 |
| May 21, 2026 | 173.20 | 175.55 | 172.55 | 173.30 | 173.30 | -0.43% | 281 |
| May 20, 2026 | 168.70 | 168.70 | 168.70 | 174.05 | 174.05 | 3.60% | 5 |
| May 19, 2026 | 171.90 | 173.15 | 167.55 | 168.00 | 168.00 | -1.47% | 233 |