Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 169.00
+0.70 (0.42%)
Jul 27, 2026, 5:35 PM CET
Heidelberg Materials AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 171.45 | 175.35 | 169.00 | 173.95 | 173.95 | 0.23% | 438,847 |
| Jul 16, 2026 | 175.15 | 176.00 | 171.30 | 173.55 | 173.55 | -0.43% | 255,463 |
| Jul 15, 2026 | 167.50 | 175.50 | 166.75 | 174.30 | 174.30 | 3.47% | 349,939 |
| Jul 14, 2026 | 167.55 | 170.45 | 166.15 | 168.45 | 168.45 | -0.97% | 387,752 |
| Jul 13, 2026 | 168.75 | 170.95 | 167.40 | 170.10 | 170.10 | -0.58% | 204,343 |
| Jul 10, 2026 | 167.25 | 171.65 | 167.25 | 171.10 | 171.10 | 2.79% | 362,870 |
| Jul 9, 2026 | 168.65 | 169.10 | 165.75 | 166.45 | 166.45 | 0.33% | 323,495 |
| Jul 8, 2026 | 172.65 | 172.65 | 164.90 | 165.90 | 165.90 | -4.76% | 494,949 |
| Jul 7, 2026 | 176.40 | 179.20 | 173.00 | 174.20 | 174.20 | -0.66% | 304,114 |
| Jul 6, 2026 | 174.80 | 177.25 | 174.30 | 175.35 | 175.35 | -0.28% | 184,511 |
| Jul 3, 2026 | 174.10 | 177.40 | 173.20 | 175.85 | 175.85 | 1.97% | 305,870 |
| Jul 2, 2026 | 164.20 | 174.05 | 164.00 | 172.45 | 172.45 | 4.67% | 611,795 |
| Jul 1, 2026 | 165.75 | 168.00 | 163.55 | 164.75 | 164.75 | -1.29% | 500,783 |
| Jun 30, 2026 | 167.95 | 170.45 | 165.70 | 166.90 | 166.90 | -0.15% | 606,287 |
| Jun 29, 2026 | 184.00 | 184.55 | 166.65 | 167.15 | 167.15 | -9.35% | 1,089,732 |
| Jun 26, 2026 | 186.55 | 187.95 | 182.45 | 184.40 | 184.40 | -1.28% | 267,833 |
| Jun 25, 2026 | 184.45 | 187.80 | 182.65 | 186.80 | 186.80 | 1.44% | 264,212 |
| Jun 24, 2026 | 184.05 | 184.40 | 179.65 | 184.15 | 184.15 | 0.24% | 323,642 |
| Jun 23, 2026 | 182.30 | 186.80 | 180.15 | 183.70 | 183.70 | -0.78% | 341,090 |
| Jun 22, 2026 | 184.90 | 185.75 | 181.70 | 185.15 | 185.15 | 0.14% | 285,919 |
| Jun 19, 2026 | 186.10 | 187.80 | 184.45 | 184.90 | 184.90 | -0.94% | 735,411 |
| Jun 18, 2026 | 190.20 | 190.20 | 183.80 | 186.65 | 186.65 | -2.28% | 488,182 |
| Jun 17, 2026 | 186.40 | 191.45 | 184.10 | 191.00 | 191.00 | 4.06% | 482,925 |
| Jun 16, 2026 | 187.05 | 188.85 | 183.55 | 183.55 | 183.55 | -1.53% | 356,574 |
| Jun 15, 2026 | 190.00 | 192.90 | 186.40 | 186.40 | 186.40 | 2.33% | 401,930 |
| Jun 12, 2026 | 180.45 | 183.85 | 177.85 | 182.15 | 182.15 | 5.14% | 500,176 |
| Jun 11, 2026 | 171.25 | 173.75 | 169.65 | 173.25 | 173.25 | 0.73% | 358,674 |
| Jun 10, 2026 | 173.55 | 175.05 | 170.40 | 172.00 | 172.00 | -1.46% | 422,460 |
| Jun 9, 2026 | 173.05 | 177.40 | 170.85 | 174.55 | 174.55 | 1.04% | 271,690 |
| Jun 8, 2026 | 174.75 | 177.60 | 172.75 | 172.75 | 172.75 | -3.63% | 305,025 |
| Jun 5, 2026 | 180.25 | 181.80 | 178.95 | 179.25 | 179.25 | 0.03% | 233,892 |
| Jun 4, 2026 | 178.55 | 181.70 | 178.20 | 179.20 | 179.20 | 1.24% | 249,732 |
| Jun 3, 2026 | 180.50 | 182.90 | 177.00 | 177.00 | 177.00 | -3.44% | 587,260 |
| Jun 2, 2026 | 186.65 | 188.15 | 182.10 | 183.30 | 183.30 | -1.43% | 299,858 |
| Jun 1, 2026 | 189.95 | 190.00 | 183.75 | 185.95 | 185.95 | -2.54% | 413,941 |
| May 29, 2026 | 188.30 | 192.55 | 187.70 | 190.80 | 190.80 | 2.00% | 744,792 |
| May 28, 2026 | 187.00 | 189.30 | 184.90 | 187.05 | 187.05 | -0.61% | 319,259 |
| May 27, 2026 | 182.60 | 189.40 | 182.35 | 188.20 | 188.20 | 3.81% | 447,718 |
| May 26, 2026 | 180.75 | 181.85 | 179.30 | 181.30 | 181.30 | 0.19% | 202,586 |
| May 25, 2026 | 178.50 | 181.50 | 178.50 | 180.95 | 180.95 | 3.61% | 226,295 |
| May 22, 2026 | 173.50 | 175.90 | 171.40 | 174.65 | 174.65 | 1.33% | 408,677 |
| May 21, 2026 | 173.00 | 175.30 | 171.65 | 172.35 | 172.35 | -0.83% | 298,094 |
| May 20, 2026 | 167.45 | 174.25 | 167.00 | 173.80 | 173.80 | 3.24% | 312,857 |
| May 19, 2026 | 169.65 | 173.15 | 167.10 | 168.35 | 168.35 | -1.52% | 338,276 |