Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 144.00
+0.90 (0.63%)
Sep 25, 2026, 5:35 PM CET
Heidelberg Materials AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 144.50 | 145.85 | 143.80 | 144.00 | 144.00 | 0.63% | 484,359 |
| Sep 24, 2026 | 144.85 | 146.05 | 142.55 | 143.10 | 143.10 | -1.62% | 437,924 |
| Sep 23, 2026 | 148.90 | 149.45 | 144.40 | 145.45 | 145.45 | -1.26% | 335,804 |
| Sep 22, 2026 | 144.35 | 148.20 | 143.45 | 147.30 | 147.30 | 2.08% | 397,758 |
| Sep 21, 2026 | 144.60 | 145.15 | 143.05 | 144.30 | 144.30 | 0.28% | 468,299 |
| Sep 18, 2026 | 146.10 | 146.45 | 143.85 | 143.90 | 143.90 | -1.54% | 1,286,771 |
| Sep 17, 2026 | 150.50 | 151.15 | 146.15 | 146.15 | 146.15 | -2.44% | 739,380 |
| Sep 16, 2026 | 148.50 | 151.20 | 148.40 | 149.80 | 149.80 | 0.50% | 555,705 |
| Sep 15, 2026 | 150.30 | 151.80 | 147.05 | 149.05 | 149.05 | -0.73% | 602,848 |
| Sep 14, 2026 | 152.40 | 153.25 | 146.90 | 150.15 | 150.15 | -3.10% | 738,835 |
| Sep 11, 2026 | 155.25 | 156.25 | 152.50 | 154.95 | 154.95 | 0.23% | 520,583 |
| Sep 10, 2026 | 157.45 | 160.15 | 154.60 | 154.60 | 154.60 | -1.75% | 587,938 |
| Sep 9, 2026 | 160.00 | 161.40 | 155.70 | 157.35 | 157.35 | -2.84% | 531,496 |
| Sep 8, 2026 | 163.15 | 164.10 | 160.15 | 161.95 | 161.95 | -1.88% | 454,222 |
| Sep 7, 2026 | 165.25 | 167.20 | 164.00 | 165.05 | 165.05 | -0.93% | 285,318 |
| Sep 4, 2026 | 163.60 | 168.55 | 163.55 | 166.60 | 166.60 | 1.83% | 367,571 |
| Sep 3, 2026 | 162.10 | 166.45 | 160.80 | 163.60 | 163.60 | 1.05% | 479,155 |
| Sep 2, 2026 | 163.60 | 164.20 | 160.45 | 161.90 | 161.90 | -1.55% | 399,927 |
| Sep 1, 2026 | 164.15 | 165.35 | 161.75 | 164.45 | 164.45 | -0.18% | 484,227 |
| Aug 31, 2026 | 169.20 | 169.70 | 164.65 | 164.75 | 164.75 | -3.12% | 534,133 |
| Aug 28, 2026 | 169.90 | 172.65 | 168.25 | 170.05 | 170.05 | 1.04% | 335,396 |
| Aug 27, 2026 | 169.80 | 169.90 | 167.35 | 168.30 | 168.30 | -1.41% | 453,056 |
| Aug 26, 2026 | 164.45 | 172.20 | 164.30 | 170.70 | 170.70 | 5.24% | 681,774 |
| Aug 25, 2026 | 159.50 | 163.55 | 158.95 | 162.20 | 162.20 | 1.60% | 290,932 |
| Aug 24, 2026 | 159.60 | 161.75 | 159.35 | 159.65 | 159.65 | 0.03% | 326,507 |
| Aug 21, 2026 | 160.65 | 161.75 | 159.40 | 159.60 | 159.60 | -0.31% | 434,908 |
| Aug 20, 2026 | 157.40 | 160.10 | 156.55 | 160.10 | 160.10 | 1.46% | 334,847 |
| Aug 19, 2026 | 156.10 | 158.65 | 155.70 | 157.80 | 157.80 | 1.48% | 246,815 |
| Aug 18, 2026 | 159.85 | 160.45 | 155.50 | 155.50 | 155.50 | -2.99% | 450,524 |
| Aug 17, 2026 | 161.65 | 161.80 | 159.35 | 160.30 | 160.30 | -0.90% | 235,064 |
| Aug 14, 2026 | 161.80 | 162.60 | 160.85 | 161.75 | 161.75 | 0.31% | 173,316 |
| Aug 13, 2026 | 161.50 | 163.90 | 160.25 | 161.25 | 161.25 | -0.46% | 256,785 |
| Aug 12, 2026 | 162.35 | 164.50 | 161.60 | 162.00 | 162.00 | 0.43% | 323,328 |
| Aug 11, 2026 | 160.05 | 163.75 | 159.00 | 161.30 | 161.30 | 0.59% | 289,365 |
| Aug 10, 2026 | 161.00 | 162.85 | 159.65 | 160.35 | 160.35 | -0.31% | 231,017 |
| Aug 7, 2026 | 163.00 | 163.10 | 160.40 | 160.85 | 160.85 | -0.92% | 317,723 |
| Aug 6, 2026 | 161.70 | 165.95 | 161.70 | 162.35 | 162.35 | -0.40% | 356,207 |
| Aug 5, 2026 | 164.10 | 164.60 | 162.20 | 163.00 | 163.00 | 0.12% | 312,131 |
| Aug 4, 2026 | 163.45 | 164.75 | 160.25 | 162.80 | 162.80 | 1.21% | 397,517 |
| Aug 3, 2026 | 162.60 | 163.65 | 160.55 | 160.85 | 160.85 | -0.09% | 509,570 |
| Jul 31, 2026 | 166.25 | 166.35 | 157.45 | 161.00 | 161.00 | -2.13% | 688,538 |
| Jul 30, 2026 | 165.55 | 170.15 | 162.20 | 164.50 | 164.50 | -2.63% | 570,984 |
| Jul 29, 2026 | 169.95 | 172.25 | 167.70 | 168.95 | 168.95 | -0.21% | 311,752 |
| Jul 28, 2026 | 171.55 | 172.20 | 168.75 | 169.30 | 169.30 | 0.18% | 294,509 |
| Jul 27, 2026 | 171.70 | 172.65 | 169.00 | 169.00 | 169.00 | 0.42% | 286,811 |
| Jul 24, 2026 | 167.50 | 169.45 | 166.85 | 168.30 | 168.30 | 1.02% | 208,061 |
| Jul 23, 2026 | 169.95 | 170.50 | 166.40 | 166.60 | 166.60 | -2.57% | 323,719 |
| Jul 22, 2026 | 170.45 | 172.80 | 169.05 | 171.00 | 171.00 | 0.12% | 285,392 |
| Jul 21, 2026 | 169.70 | 171.90 | 169.10 | 170.80 | 170.80 | 0.41% | 250,064 |
| Jul 20, 2026 | 172.00 | 176.35 | 170.10 | 170.10 | 170.10 | -2.21% | 285,468 |