Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 238.70
+9.80 (4.28%)
At close: Jan 22, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 233.00 | 238.70 | 231.10 | 238.70 | 238.70 | 4.28% | 425,159 |
| Jan 21, 2026 | 225.60 | 230.60 | 224.60 | 228.90 | 228.90 | 0.48% | 256,017 |
| Jan 20, 2026 | 231.60 | 231.80 | 226.90 | 227.80 | 227.80 | -2.11% | 209,534 |
| Jan 19, 2026 | 229.80 | 232.90 | 229.20 | 232.70 | 232.70 | -0.21% | 174,410 |
| Jan 16, 2026 | 235.00 | 236.40 | 230.30 | 233.20 | 233.20 | -0.47% | 393,375 |
| Jan 15, 2026 | 231.10 | 235.60 | 229.70 | 234.30 | 234.30 | 1.38% | 253,223 |
| Jan 14, 2026 | 229.80 | 232.50 | 228.70 | 231.10 | 231.10 | 0.92% | 295,513 |
| Jan 13, 2026 | 233.20 | 233.20 | 225.70 | 229.00 | 229.00 | -2.18% | 331,721 |
| Jan 12, 2026 | 232.00 | 234.10 | 227.30 | 234.10 | 234.10 | 1.39% | 285,748 |
| Jan 9, 2026 | 230.20 | 233.20 | 228.40 | 230.90 | 230.90 | -0.26% | 403,005 |
| Jan 8, 2026 | 226.40 | 231.50 | 225.80 | 231.50 | 231.50 | 0.87% | 234,924 |
| Jan 7, 2026 | 224.90 | 232.70 | 223.30 | 229.50 | 229.50 | 2.91% | 444,465 |
| Jan 6, 2026 | 222.20 | 226.50 | 218.90 | 223.00 | 223.00 | 0.59% | 199,154 |
| Jan 5, 2026 | 223.80 | 224.00 | 220.00 | 221.70 | 221.70 | -0.09% | 155,938 |
| Jan 2, 2026 | 226.10 | 226.10 | 221.10 | 221.90 | 221.90 | -0.49% | 142,433 |
| Dec 30, 2025 | 221.90 | 223.70 | 221.30 | 223.00 | 223.00 | 0.54% | 128,679 |
| Dec 29, 2025 | 223.50 | 225.00 | 220.50 | 221.80 | 221.80 | 0.05% | 225,230 |
| Dec 23, 2025 | 220.10 | 222.30 | 218.90 | 221.70 | 221.70 | 0.91% | 119,368 |
| Dec 22, 2025 | 220.60 | 221.90 | 218.60 | 219.70 | 219.70 | - | 214,709 |
| Dec 19, 2025 | 221.10 | 224.70 | 219.70 | 219.70 | 219.70 | 0.05% | 753,818 |
| Dec 18, 2025 | 215.70 | 220.00 | 213.20 | 219.60 | 219.60 | 1.57% | 284,465 |
| Dec 17, 2025 | 224.10 | 224.10 | 214.70 | 216.20 | 216.20 | -3.40% | 316,529 |
| Dec 16, 2025 | 221.60 | 225.70 | 221.40 | 223.80 | 223.80 | 0.09% | 289,167 |
| Dec 15, 2025 | 224.30 | 225.50 | 221.50 | 223.60 | 223.60 | 0.49% | 294,306 |
| Dec 12, 2025 | 226.10 | 226.30 | 222.40 | 222.50 | 222.50 | -0.98% | 228,375 |
| Dec 11, 2025 | 219.20 | 226.80 | 218.00 | 224.70 | 224.70 | 3.03% | 371,965 |
| Dec 10, 2025 | 218.50 | 218.70 | 214.40 | 218.10 | 218.10 | -1.04% | 352,296 |
| Dec 9, 2025 | 221.40 | 221.40 | 218.80 | 220.40 | 220.40 | -0.63% | 176,366 |
| Dec 8, 2025 | 220.10 | 221.80 | 217.10 | 221.80 | 221.80 | 1.05% | 188,761 |
| Dec 5, 2025 | 218.50 | 220.90 | 217.90 | 219.50 | 219.50 | 0.87% | 212,270 |
| Dec 4, 2025 | 218.70 | 219.00 | 215.10 | 217.60 | 217.60 | 0.55% | 192,060 |
| Dec 3, 2025 | 216.30 | 220.60 | 215.70 | 216.40 | 216.40 | 0.05% | 267,709 |
| Dec 2, 2025 | 217.70 | 219.90 | 214.90 | 216.30 | 216.30 | -0.96% | 231,605 |
| Dec 1, 2025 | 220.90 | 222.10 | 216.20 | 218.40 | 218.40 | -1.31% | 294,608 |
| Nov 28, 2025 | 220.60 | 221.40 | 219.40 | 221.30 | 221.30 | 0.32% | 214,605 |
| Nov 27, 2025 | 220.60 | 223.20 | 219.40 | 220.60 | 220.60 | 0.27% | 201,285 |
| Nov 26, 2025 | 222.80 | 223.60 | 219.90 | 220.00 | 220.00 | -0.72% | 437,559 |
| Nov 25, 2025 | 208.30 | 221.60 | 208.00 | 221.60 | 221.60 | 6.64% | 582,909 |
| Nov 24, 2025 | 210.30 | 210.80 | 205.00 | 207.80 | 207.80 | 0.73% | 966,403 |
| Nov 21, 2025 | 208.10 | 210.40 | 204.60 | 206.30 | 206.30 | -3.10% | 449,754 |
| Nov 20, 2025 | 216.40 | 216.50 | 212.90 | 212.90 | 212.90 | -0.23% | 362,255 |
| Nov 19, 2025 | 206.00 | 216.40 | 203.80 | 213.40 | 213.40 | 2.60% | 463,228 |
| Nov 18, 2025 | 207.20 | 209.60 | 205.60 | 208.00 | 208.00 | -1.75% | 411,315 |
| Nov 17, 2025 | 212.00 | 214.20 | 210.90 | 211.70 | 211.70 | 1.20% | 298,175 |
| Nov 14, 2025 | 212.60 | 213.00 | 206.50 | 209.20 | 209.20 | -2.15% | 327,220 |
| Nov 13, 2025 | 215.40 | 217.40 | 213.40 | 213.80 | 213.80 | -0.79% | 283,116 |
| Nov 12, 2025 | 205.10 | 215.50 | 203.80 | 215.50 | 215.50 | 5.38% | 465,929 |
| Nov 11, 2025 | 202.50 | 209.30 | 201.10 | 204.50 | 204.50 | 1.59% | 312,000 |
| Nov 10, 2025 | 199.70 | 202.90 | 198.45 | 201.30 | 201.30 | 3.23% | 231,499 |
| Nov 7, 2025 | 199.00 | 199.70 | 194.25 | 195.00 | 195.00 | -0.89% | 359,794 |