Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 177.85
-1.90 (-1.06%)
At close: Mar 27, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.80 | 179.20 | 175.10 | 177.85 | 177.85 | -1.06% | 382,509 |
| Mar 26, 2026 | 181.10 | 182.15 | 178.35 | 179.75 | 179.75 | -0.85% | 390,967 |
| Mar 25, 2026 | 181.25 | 183.25 | 178.35 | 181.30 | 181.30 | 1.63% | 538,262 |
| Mar 24, 2026 | 177.55 | 179.80 | 175.45 | 178.40 | 178.40 | 0.11% | 730,542 |
| Mar 23, 2026 | 167.50 | 181.40 | 165.20 | 178.20 | 178.20 | 4.03% | 967,480 |
| Mar 20, 2026 | 172.00 | 174.75 | 169.60 | 171.30 | 171.30 | 3.16% | 1,254,890 |
| Mar 19, 2026 | 169.00 | 169.60 | 164.15 | 166.05 | 166.05 | -3.57% | 473,628 |
| Mar 18, 2026 | 176.00 | 176.15 | 171.35 | 172.20 | 172.20 | 2.50% | 638,617 |
| Mar 17, 2026 | 164.90 | 169.50 | 163.25 | 168.00 | 168.00 | 1.39% | 582,644 |
| Mar 16, 2026 | 161.40 | 167.25 | 161.25 | 165.70 | 165.70 | 2.92% | 484,330 |
| Mar 13, 2026 | 160.60 | 163.60 | 159.70 | 161.00 | 161.00 | -1.01% | 579,353 |
| Mar 12, 2026 | 169.35 | 169.90 | 160.40 | 162.65 | 162.65 | -4.46% | 952,191 |
| Mar 11, 2026 | 173.35 | 173.75 | 169.25 | 170.25 | 170.25 | -2.88% | 368,357 |
| Mar 10, 2026 | 178.15 | 179.00 | 175.10 | 175.30 | 175.30 | 2.48% | 612,625 |
| Mar 9, 2026 | 163.15 | 171.20 | 162.00 | 171.05 | 171.05 | -1.75% | 576,113 |
| Mar 6, 2026 | 180.25 | 181.20 | 172.95 | 174.10 | 174.10 | -3.30% | 523,224 |
| 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 |