Heidelberg Materials AG (BIT:1HEI)
Italy · Delayed Price · Currency is EUR 167.30
+3.85 (2.36%)
At close: Sep 4, 2026
BIT:1HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |