Skip to main content
logo
Heidelberg Materials AG (ETR:HEI)
Germany flag Germany · Delayed Price · Currency is EUR
214.00
+0.60 (0.28%)
Feb 12, 2026, 9:05 AM CET

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026217.10217.70213.20213.30213.30-1.34%357,226
Feb 10, 2026218.80220.70215.90216.20216.20-1.82%311,770
Feb 9, 2026217.40221.30217.40220.20220.202.23%260,033
Feb 6, 2026213.00216.00208.40215.40215.402.47%430,751
Feb 5, 2026214.00218.50203.20210.20210.20-1.55%836,934
Feb 4, 2026226.10228.60212.40213.50213.50-9.76%1,049,126
Feb 3, 2026237.40240.10233.40236.60236.600.85%423,934
Feb 2, 2026229.20235.20227.90234.60234.601.43%171,994
Jan 30, 2026231.70232.60230.30231.30231.300.30%213,919
Jan 29, 2026238.20239.00229.50230.60230.60-1.96%298,698
Jan 28, 2026237.20238.90229.40235.20235.20-1.59%374,818
Jan 27, 2026239.90241.00236.60239.00239.000.29%264,467
Jan 26, 2026237.90241.80237.50238.30238.300.46%265,513
Jan 23, 2026237.70238.00234.60237.20237.20-0.63%262,023
Jan 22, 2026233.00238.70231.10238.70238.704.28%425,159
Jan 21, 2026225.60230.60224.60228.90228.900.48%256,017
Jan 20, 2026231.60231.80226.90227.80227.80-2.11%209,534
Jan 19, 2026229.80232.90229.20232.70232.70-0.21%174,410
Jan 16, 2026235.00236.40230.30233.20233.20-0.47%393,375
Jan 15, 2026231.10235.60229.70234.30234.301.38%253,223
Jan 14, 2026229.80232.50228.70231.10231.100.92%295,513
Jan 13, 2026233.20233.20225.70229.00229.00-2.18%331,721
Jan 12, 2026232.00234.10227.30234.10234.101.39%285,748
Jan 9, 2026230.20233.20228.40230.90230.90-0.26%403,005
Jan 8, 2026226.40231.50225.80231.50231.500.87%234,924
Jan 7, 2026224.90232.70223.30229.50229.502.91%444,465
Jan 6, 2026222.20226.50218.90223.00223.000.59%199,154
Jan 5, 2026223.80224.00220.00221.70221.70-0.09%155,938
Jan 2, 2026226.10226.10221.10221.90221.90-0.49%142,433
Dec 30, 2025221.90223.70221.30223.00223.000.54%128,679
Dec 29, 2025223.50225.00220.50221.80221.800.05%225,230
Dec 23, 2025220.10222.30218.90221.70221.700.91%119,368
Dec 22, 2025220.60221.90218.60219.70219.70-214,709
Dec 19, 2025221.10224.70219.70219.70219.700.05%753,818
Dec 18, 2025215.70220.00213.20219.60219.601.57%284,465
Dec 17, 2025224.10224.10214.70216.20216.20-3.40%316,529
Dec 16, 2025221.60225.70221.40223.80223.800.09%289,167
Dec 15, 2025224.30225.50221.50223.60223.600.49%294,306
Dec 12, 2025226.10226.30222.40222.50222.50-0.98%228,375
Dec 11, 2025219.20226.80218.00224.70224.703.03%371,965
Dec 10, 2025218.50218.70214.40218.10218.10-1.04%352,296
Dec 9, 2025221.40221.40218.80220.40220.40-0.63%176,366
Dec 8, 2025220.10221.80217.10221.80221.801.05%188,761
Dec 5, 2025218.50220.90217.90219.50219.500.87%212,270
Dec 4, 2025218.70219.00215.10217.60217.600.55%192,060
Dec 3, 2025216.30220.60215.70216.40216.400.05%267,709
Dec 2, 2025217.70219.90214.90216.30216.30-0.96%231,605
Dec 1, 2025220.90222.10216.20218.40218.40-1.31%294,608
Nov 28, 2025220.60221.40219.40221.30221.300.32%214,605
Nov 27, 2025220.60223.20219.40220.60220.600.27%201,285