Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 180.05
-2.45 (-1.34%)
At close: Mar 5, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 185.20 | 186.60 | 179.55 | 180.05 | 180.05 | -1.34% | 629,481 |
| Mar 4, 2026 | 180.00 | 183.00 | 177.60 | 182.50 | 182.50 | 1.25% | 612,724 |
| Mar 3, 2026 | 182.65 | 182.65 | 175.75 | 180.25 | 180.25 | -1.82% | 618,490 |
| Mar 2, 2026 | 185.00 | 185.85 | 180.20 | 183.60 | 183.60 | -3.14% | 697,749 |
| Feb 27, 2026 | 192.00 | 193.80 | 186.90 | 189.55 | 189.55 | -0.24% | 1,074,461 |
| Feb 26, 2026 | 199.70 | 200.90 | 185.60 | 190.00 | 190.00 | -4.95% | 1,435,900 |
| Feb 25, 2026 | 194.55 | 203.50 | 192.10 | 199.90 | 199.90 | -0.45% | 914,488 |
| Feb 24, 2026 | 203.30 | 203.90 | 200.30 | 200.80 | 200.80 | -1.33% | 481,821 |
| Feb 23, 2026 | 205.50 | 208.50 | 202.90 | 203.50 | 203.50 | -1.12% | 374,069 |
| Feb 20, 2026 | 205.50 | 209.00 | 204.90 | 205.80 | 205.80 | 0.15% | 532,835 |
| Feb 19, 2026 | 203.20 | 206.10 | 200.80 | 205.50 | 205.50 | 0.74% | 407,009 |
| Feb 18, 2026 | 196.20 | 204.20 | 195.25 | 204.00 | 204.00 | 4.64% | 685,748 |
| Feb 17, 2026 | 194.20 | 195.45 | 190.45 | 194.95 | 194.95 | 1.46% | 706,656 |
| Feb 16, 2026 | 188.05 | 194.10 | 187.30 | 192.15 | 192.15 | 1.96% | 502,161 |
| Feb 13, 2026 | 191.50 | 195.50 | 182.45 | 188.45 | 188.45 | -0.76% | 1,703,955 |
| Feb 12, 2026 | 214.00 | 217.30 | 188.20 | 189.90 | 189.90 | -11.01% | 1,810,349 |
| Feb 11, 2026 | 217.10 | 217.70 | 213.20 | 213.40 | 213.40 | -1.30% | 357,226 |
| Feb 10, 2026 | 218.80 | 220.70 | 215.90 | 216.20 | 216.20 | -1.82% | 311,770 |
| Feb 9, 2026 | 217.40 | 221.30 | 217.40 | 220.20 | 220.20 | 2.23% | 260,033 |
| Feb 6, 2026 | 213.00 | 216.00 | 208.40 | 215.40 | 215.40 | 2.47% | 430,751 |
| Feb 5, 2026 | 214.00 | 218.50 | 203.20 | 210.20 | 210.20 | -1.55% | 836,934 |
| Feb 4, 2026 | 226.10 | 228.60 | 212.40 | 213.50 | 213.50 | -9.76% | 1,049,126 |
| Feb 3, 2026 | 237.40 | 240.10 | 233.40 | 236.60 | 236.60 | 0.85% | 423,934 |
| Feb 2, 2026 | 229.20 | 235.20 | 227.90 | 234.60 | 234.60 | 1.43% | 171,994 |
| Jan 30, 2026 | 231.70 | 232.60 | 230.30 | 231.30 | 231.30 | 0.30% | 213,919 |
| Jan 29, 2026 | 238.20 | 239.00 | 229.50 | 230.60 | 230.60 | -1.96% | 298,698 |
| Jan 28, 2026 | 237.20 | 238.90 | 229.40 | 235.20 | 235.20 | -1.59% | 374,818 |
| Jan 27, 2026 | 239.90 | 241.00 | 236.60 | 239.00 | 239.00 | 0.29% | 264,467 |
| Jan 26, 2026 | 237.90 | 241.80 | 237.50 | 238.30 | 238.30 | 0.46% | 265,513 |
| Jan 23, 2026 | 237.70 | 238.00 | 234.60 | 237.20 | 237.20 | -0.63% | 262,023 |
| 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 |