Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 194.30
+0.90 (0.47%)
Oct 22, 2025, 12:40 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 194.70 | 195.55 | 192.40 | 193.40 | 193.40 | -0.39% | 182,102 |
| Oct 20, 2025 | 192.55 | 195.35 | 192.00 | 194.15 | 194.15 | 1.86% | 202,299 |
| Oct 17, 2025 | 191.80 | 194.65 | 189.75 | 190.60 | 190.60 | -2.13% | 309,198 |
| Oct 16, 2025 | 193.80 | 194.75 | 191.30 | 194.75 | 194.75 | -0.36% | 357,777 |
| Oct 15, 2025 | 199.15 | 199.50 | 195.45 | 195.45 | 195.45 | -1.34% | 319,012 |
| Oct 14, 2025 | 195.30 | 198.10 | 193.00 | 198.10 | 198.10 | 2.14% | 386,933 |
| Oct 13, 2025 | 194.00 | 196.45 | 193.10 | 193.95 | 193.95 | 0.78% | 162,384 |
| Oct 10, 2025 | 193.80 | 194.60 | 191.45 | 192.45 | 192.45 | -1.03% | 317,141 |
| Oct 9, 2025 | 189.65 | 196.90 | 189.40 | 194.45 | 194.45 | 2.88% | 392,229 |
| Oct 8, 2025 | 185.00 | 189.25 | 184.70 | 189.00 | 189.00 | 1.29% | 367,775 |
| Oct 7, 2025 | 187.00 | 188.65 | 185.25 | 186.60 | 186.60 | -0.69% | 332,966 |
| Oct 6, 2025 | 188.45 | 189.65 | 186.80 | 187.90 | 187.90 | -0.08% | 247,543 |
| Oct 3, 2025 | 190.75 | 191.35 | 187.85 | 188.05 | 188.05 | -1.26% | 361,297 |
| Oct 2, 2025 | 191.85 | 192.70 | 190.20 | 190.45 | 190.45 | -0.50% | 416,684 |
| Oct 1, 2025 | 190.05 | 193.30 | 189.45 | 191.40 | 191.40 | -0.08% | 297,266 |
| Sep 30, 2025 | 188.75 | 191.70 | 187.65 | 191.55 | 191.55 | 1.46% | 350,998 |
| Sep 29, 2025 | 196.95 | 197.95 | 186.40 | 188.80 | 188.80 | -3.40% | 616,090 |
| Sep 26, 2025 | 193.40 | 196.40 | 193.35 | 195.45 | 195.45 | 1.40% | 223,788 |
| Sep 25, 2025 | 195.50 | 196.00 | 188.00 | 192.75 | 192.75 | -2.53% | 537,456 |
| Sep 24, 2025 | 197.10 | 198.85 | 196.10 | 197.75 | 197.75 | 0.13% | 213,444 |
| Sep 23, 2025 | 201.50 | 203.40 | 195.85 | 197.50 | 197.50 | -1.40% | 292,241 |
| Sep 22, 2025 | 203.20 | 203.50 | 199.60 | 200.30 | 200.30 | -1.33% | 211,427 |
| Sep 19, 2025 | 204.00 | 204.50 | 201.40 | 203.00 | 203.00 | 0.30% | 512,241 |
| Sep 18, 2025 | 199.90 | 203.80 | 199.90 | 202.40 | 202.40 | 1.84% | 319,753 |
| Sep 17, 2025 | 199.55 | 200.40 | 197.30 | 198.75 | 198.75 | -0.53% | 310,273 |
| Sep 16, 2025 | 204.90 | 204.90 | 199.05 | 199.80 | 199.80 | -2.35% | 326,756 |
| Sep 15, 2025 | 204.70 | 206.50 | 203.20 | 204.60 | 204.60 | 0.74% | 343,958 |
| Sep 12, 2025 | 209.60 | 209.90 | 202.50 | 203.10 | 203.10 | -2.36% | 380,169 |
| Sep 11, 2025 | 204.40 | 209.90 | 203.60 | 208.00 | 208.00 | 2.51% | 367,147 |
| Sep 10, 2025 | 201.70 | 204.50 | 200.60 | 202.90 | 202.90 | 0.55% | 190,807 |
| Sep 9, 2025 | 203.80 | 204.50 | 201.10 | 201.80 | 201.80 | -0.64% | 190,305 |
| Sep 8, 2025 | 199.55 | 204.30 | 199.55 | 203.10 | 203.10 | 2.39% | 201,138 |
| Sep 5, 2025 | 200.30 | 201.40 | 197.80 | 198.35 | 198.35 | -0.15% | 179,979 |
| Sep 4, 2025 | 193.45 | 198.70 | 193.35 | 198.65 | 198.65 | 3.52% | 333,088 |
| Sep 3, 2025 | 197.15 | 198.00 | 191.20 | 191.90 | 191.90 | -2.34% | 333,943 |
| Sep 2, 2025 | 202.50 | 203.60 | 196.00 | 196.50 | 196.50 | -2.96% | 315,729 |
| Sep 1, 2025 | 202.10 | 204.20 | 200.90 | 202.50 | 202.50 | 0.25% | 156,563 |
| Aug 29, 2025 | 201.60 | 204.00 | 201.40 | 202.00 | 202.00 | -0.25% | 243,166 |
| Aug 28, 2025 | 203.20 | 204.30 | 201.80 | 202.50 | 202.50 | -0.15% | 153,728 |
| Aug 27, 2025 | 204.30 | 204.60 | 201.80 | 202.80 | 202.80 | -1.02% | 205,156 |
| Aug 26, 2025 | 201.40 | 205.60 | 200.40 | 204.90 | 204.90 | 0.89% | 664,104 |
| Aug 25, 2025 | 202.00 | 204.70 | 201.50 | 203.10 | 203.10 | 0.10% | 147,242 |
| Aug 22, 2025 | 200.10 | 202.90 | 199.25 | 202.90 | 202.90 | 0.84% | 246,615 |
| Aug 21, 2025 | 203.50 | 203.60 | 199.05 | 201.20 | 201.20 | -1.28% | 256,117 |
| Aug 20, 2025 | 205.50 | 208.20 | 203.40 | 203.80 | 203.80 | -1.78% | 205,083 |
| Aug 19, 2025 | 207.00 | 208.70 | 205.80 | 207.50 | 207.50 | 0.44% | 179,130 |
| Aug 18, 2025 | 206.30 | 206.80 | 204.30 | 206.60 | 206.60 | - | 162,135 |
| Aug 15, 2025 | 208.80 | 209.50 | 206.60 | 206.60 | 206.60 | -0.29% | 263,861 |
| Aug 14, 2025 | 205.90 | 209.60 | 205.70 | 207.20 | 207.20 | 0.63% | 203,653 |
| Aug 13, 2025 | 208.90 | 209.70 | 205.50 | 205.90 | 205.90 | -0.19% | 164,169 |