Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 192.45
-10.05 (-4.96%)
Aug 1, 2025, 5:35 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 200.10 | 200.50 | 192.45 | 192.45 | 192.45 | -4.96% | 483,938 |
| Jul 31, 2025 | 196.85 | 203.50 | 196.50 | 202.50 | 202.50 | 1.76% | 523,993 |
| Jul 30, 2025 | 196.75 | 201.20 | 196.40 | 199.00 | 199.00 | 1.09% | 315,124 |
| Jul 29, 2025 | 196.85 | 197.80 | 195.10 | 196.85 | 196.85 | 0.56% | 262,096 |
| Jul 28, 2025 | 201.10 | 201.10 | 194.65 | 195.75 | 195.75 | -1.21% | 247,977 |
| Jul 25, 2025 | 198.10 | 198.70 | 196.85 | 198.15 | 198.15 | -0.03% | 203,756 |
| Jul 24, 2025 | 201.80 | 201.80 | 197.20 | 198.20 | 198.20 | -0.85% | 241,806 |
| Jul 23, 2025 | 199.25 | 200.80 | 198.20 | 199.90 | 199.90 | 1.68% | 284,838 |
| Jul 22, 2025 | 198.40 | 199.50 | 193.35 | 196.60 | 196.60 | -0.93% | 239,386 |
| Jul 21, 2025 | 199.70 | 200.80 | 197.35 | 198.45 | 198.45 | 0.18% | 220,020 |
| Jul 18, 2025 | 200.60 | 201.00 | 196.75 | 198.10 | 198.10 | -0.33% | 319,211 |
| Jul 17, 2025 | 199.80 | 200.50 | 197.80 | 198.75 | 198.75 | 0.38% | 379,957 |
| Jul 16, 2025 | 201.30 | 202.10 | 197.10 | 198.00 | 198.00 | -2.08% | 453,433 |
| Jul 15, 2025 | 202.80 | 204.10 | 200.80 | 202.20 | 202.20 | 0.15% | 224,079 |
| Jul 14, 2025 | 202.30 | 203.30 | 200.70 | 201.90 | 201.90 | -0.83% | 268,224 |
| Jul 11, 2025 | 203.60 | 204.60 | 200.70 | 203.60 | 203.60 | -0.59% | 391,302 |
| Jul 10, 2025 | 206.90 | 207.70 | 203.10 | 204.80 | 204.80 | -0.05% | 319,607 |
| Jul 9, 2025 | 201.00 | 206.70 | 201.00 | 204.90 | 204.90 | 2.14% | 372,498 |
| Jul 8, 2025 | 201.30 | 202.50 | 199.50 | 200.60 | 200.60 | 0.45% | 508,473 |
| Jul 7, 2025 | 194.45 | 200.30 | 193.75 | 199.70 | 199.70 | 2.94% | 350,035 |
| Jul 4, 2025 | 194.05 | 195.20 | 191.45 | 194.00 | 194.00 | -0.82% | 220,718 |
| Jul 3, 2025 | 194.30 | 196.55 | 190.95 | 195.60 | 195.60 | 0.69% | 302,267 |
| Jul 2, 2025 | 192.25 | 194.70 | 192.25 | 194.25 | 194.25 | 1.04% | 340,682 |
| Jul 1, 2025 | 199.60 | 199.85 | 192.05 | 192.25 | 192.25 | -3.61% | 420,389 |
| Jun 30, 2025 | 201.30 | 201.40 | 197.15 | 199.45 | 199.45 | -0.08% | 460,746 |
| Jun 27, 2025 | 194.80 | 199.60 | 194.55 | 199.60 | 199.60 | 3.74% | 505,846 |
| Jun 26, 2025 | 191.00 | 193.20 | 189.65 | 192.40 | 192.40 | 0.65% | 441,906 |
| Jun 25, 2025 | 189.40 | 192.25 | 187.20 | 191.15 | 191.15 | 1.78% | 582,576 |
| Jun 24, 2025 | 182.85 | 191.45 | 182.35 | 187.80 | 187.80 | 6.07% | 726,353 |
| Jun 23, 2025 | 176.25 | 181.15 | 175.90 | 177.05 | 177.05 | -0.31% | 413,053 |
| Jun 20, 2025 | 174.00 | 177.60 | 173.40 | 177.60 | 177.60 | 2.36% | 1,158,989 |
| Jun 19, 2025 | 176.95 | 178.05 | 173.50 | 173.50 | 173.50 | -2.61% | 263,497 |
| Jun 18, 2025 | 178.85 | 181.00 | 177.45 | 178.15 | 178.15 | -0.20% | 423,163 |
| Jun 17, 2025 | 177.50 | 179.70 | 175.75 | 178.50 | 178.50 | -0.81% | 514,448 |
| Jun 16, 2025 | 177.20 | 180.00 | 177.05 | 179.95 | 179.95 | 2.24% | 271,179 |
| Jun 13, 2025 | 175.65 | 177.30 | 174.30 | 176.00 | 176.00 | -1.95% | 347,747 |
| Jun 12, 2025 | 178.70 | 180.35 | 176.65 | 179.50 | 179.50 | -0.14% | 315,784 |
| Jun 11, 2025 | 176.45 | 181.00 | 176.45 | 179.75 | 179.75 | 1.50% | 410,189 |
| Jun 10, 2025 | 180.05 | 181.55 | 177.10 | 177.10 | 177.10 | -1.86% | 351,543 |
| Jun 9, 2025 | 179.90 | 181.60 | 179.15 | 180.45 | 180.45 | 0.28% | 212,605 |
| Jun 6, 2025 | 180.60 | 181.45 | 179.40 | 179.95 | 179.95 | -0.03% | 301,686 |
| Jun 5, 2025 | 176.50 | 182.45 | 175.90 | 180.00 | 180.00 | 3.12% | 495,069 |
| Jun 4, 2025 | 175.00 | 175.00 | 171.95 | 174.55 | 174.55 | 1.39% | 339,373 |
| Jun 3, 2025 | 173.90 | 174.40 | 171.15 | 172.15 | 172.15 | -1.43% | 347,009 |
| Jun 2, 2025 | 171.50 | 175.95 | 171.00 | 174.65 | 174.65 | 1.28% | 335,891 |
| May 30, 2025 | 176.20 | 176.30 | 172.15 | 172.45 | 172.45 | -1.40% | 1,196,155 |
| May 29, 2025 | 178.00 | 178.00 | 174.30 | 174.90 | 174.90 | -2.10% | 373,193 |
| May 28, 2025 | 181.20 | 185.25 | 176.95 | 178.65 | 178.65 | -2.46% | 527,031 |
| May 27, 2025 | 183.60 | 184.20 | 181.35 | 183.15 | 183.15 | -0.46% | 296,242 |
| May 26, 2025 | 182.00 | 185.45 | 180.65 | 184.00 | 184.00 | 2.79% | 291,532 |