Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 186.30
-2.45 (-1.30%)
Last updated: May 28, 2026, 2:05 PM CET
BIT:1HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 163.65 | 172.00 | 163.65 | 170.50 | 170.50 | 0.86% | 436 |
| May 15, 2026 | 180.00 | 180.00 | 169.00 | 169.05 | 169.05 | -6.86% | 709 |
| May 14, 2026 | 180.25 | 180.25 | 180.25 | 181.50 | 181.50 | 1.00% | 4 |
| May 13, 2026 | 184.30 | 184.70 | 183.70 | 183.30 | 179.71 | -1.11% | 16 |
| May 12, 2026 | 186.40 | 186.85 | 185.50 | 185.35 | 181.72 | 0.60% | 117 |
| May 11, 2026 | 186.50 | 186.50 | 183.80 | 184.25 | 180.64 | 0.93% | 406 |
| May 8, 2026 | 184.95 | 186.05 | 184.50 | 182.55 | 178.97 | -3.49% | 198 |
| May 7, 2026 | 191.20 | 191.20 | 189.55 | 189.15 | 185.44 | -0.58% | 345 |
| May 6, 2026 | 189.00 | 193.70 | 189.00 | 190.25 | 186.52 | 3.03% | 70 |
| May 5, 2026 | 186.55 | 188.40 | 185.65 | 184.65 | 181.03 | -1.15% | 400 |
| May 4, 2026 | 188.55 | 190.45 | 188.00 | 186.80 | 183.14 | -0.56% | 101 |
| Apr 30, 2026 | 184.25 | 185.40 | 184.00 | 187.85 | 184.17 | 0.64% | 45 |
| Apr 29, 2026 | 187.05 | 187.05 | 187.05 | 186.65 | 182.99 | 0.95% | 9 |
| Apr 28, 2026 | 185.90 | 186.70 | 185.35 | 184.90 | 181.28 | -1.28% | 32 |
| Apr 27, 2026 | 185.25 | 187.50 | 185.25 | 187.30 | 183.63 | 0.40% | 43 |
| Apr 24, 2026 | 185.00 | 186.05 | 184.05 | 186.55 | 182.89 | -0.98% | 43 |
| Apr 23, 2026 | 183.55 | 186.60 | 183.50 | 188.40 | 184.71 | 0.40% | 185 |
| Apr 22, 2026 | 190.25 | 190.25 | 187.85 | 187.65 | 183.97 | -0.66% | 201 |
| Apr 21, 2026 | 192.00 | 192.00 | 190.05 | 188.90 | 185.20 | -1.72% | 195 |
| Apr 20, 2026 | 190.55 | 192.25 | 190.10 | 192.20 | 188.43 | -2.09% | 465 |
| Apr 17, 2026 | 188.60 | 198.85 | 187.25 | 196.30 | 192.45 | 2.72% | 424 |
| Apr 16, 2026 | 189.85 | 190.90 | 189.50 | 191.10 | 187.35 | 1.46% | 186 |
| Apr 15, 2026 | 196.25 | 196.25 | 189.50 | 188.35 | 184.66 | -1.26% | 289 |
| Apr 14, 2026 | 189.00 | 191.35 | 188.50 | 190.75 | 187.01 | 1.62% | 651 |
| Apr 13, 2026 | 187.00 | 187.25 | 186.45 | 187.70 | 184.02 | -1.44% | 135 |
| Apr 10, 2026 | 185.15 | 193.55 | 185.15 | 190.45 | 186.72 | 3.42% | 830 |
| Apr 9, 2026 | 184.00 | 185.15 | 184.00 | 184.15 | 180.54 | -0.24% | 57 |
| Apr 8, 2026 | 187.40 | 187.40 | 184.85 | 184.60 | 180.98 | 8.91% | 474 |
| Apr 7, 2026 | 176.25 | 176.25 | 172.10 | 169.50 | 166.18 | -4.56% | 46 |
| Apr 2, 2026 | 184.00 | 184.00 | 174.70 | 177.60 | 174.12 | -3.16% | 222 |
| Apr 1, 2026 | 185.30 | 187.00 | 183.55 | 183.40 | 179.81 | 3.00% | 256 |
| Mar 31, 2026 | 185.30 | 185.30 | 179.80 | 178.05 | 174.56 | -0.89% | 125 |
| Mar 30, 2026 | 180.60 | 180.60 | 178.40 | 179.65 | 176.13 | 1.13% | 51 |
| Mar 27, 2026 | 176.20 | 177.50 | 175.50 | 177.65 | 174.17 | -0.95% | 40 |
| Mar 26, 2026 | 180.85 | 180.95 | 179.00 | 179.35 | 175.84 | -1.05% | 197 |
| Mar 25, 2026 | 183.15 | 183.25 | 178.95 | 181.25 | 177.70 | 1.29% | 547 |
| Mar 24, 2026 | 178.05 | 179.50 | 175.70 | 178.95 | 175.44 | 0.34% | 330 |
| Mar 23, 2026 | 188.00 | 188.00 | 166.40 | 178.35 | 174.85 | 3.90% | 214 |
| Mar 20, 2026 | 174.20 | 174.70 | 171.80 | 171.65 | 168.29 | 3.28% | 362 |
| Mar 19, 2026 | 167.10 | 167.20 | 165.00 | 166.20 | 162.94 | -3.71% | 180 |
| Mar 18, 2026 | 175.50 | 175.50 | 171.40 | 172.60 | 169.22 | 3.26% | 300 |
| Mar 17, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 163.87 | 1.09% | - |
| Mar 16, 2026 | 162.65 | 166.85 | 162.65 | 165.35 | 162.11 | 2.35% | 676 |