Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 191.00
+7.45 (4.06%)
Jun 17, 2026, 5:35 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 166.45 | 171.95 | 163.75 | 170.95 | 170.95 | 1.06% | 416,026 |
| May 15, 2026 | 179.25 | 179.65 | 168.80 | 169.15 | 169.15 | -7.16% | 628,873 |
| May 14, 2026 | 181.95 | 182.80 | 179.70 | 182.20 | 182.20 | 1.19% | 233,075 |
| May 13, 2026 | 187.90 | 188.15 | 181.60 | 183.65 | 180.06 | -1.05% | 246,787 |
| May 12, 2026 | 183.00 | 189.40 | 182.80 | 185.60 | 181.97 | 0.22% | 264,264 |
| May 11, 2026 | 184.20 | 186.60 | 183.10 | 185.20 | 181.58 | 0.76% | 239,928 |
| May 8, 2026 | 185.05 | 186.60 | 183.80 | 183.80 | 180.21 | -2.23% | 355,866 |
| May 7, 2026 | 190.65 | 194.35 | 187.10 | 188.00 | 184.33 | -0.61% | 364,869 |
| May 6, 2026 | 185.00 | 195.95 | 184.00 | 189.15 | 185.45 | 2.46% | 549,332 |
| May 5, 2026 | 186.40 | 188.15 | 183.80 | 184.60 | 180.99 | -0.54% | 425,592 |
| May 4, 2026 | 188.40 | 191.60 | 185.60 | 185.60 | 181.97 | -1.46% | 315,312 |
| Apr 30, 2026 | 182.25 | 188.35 | 181.60 | 188.35 | 184.67 | 1.15% | 542,030 |
| Apr 29, 2026 | 185.45 | 188.25 | 184.70 | 186.20 | 182.56 | 0.24% | 218,269 |
| Apr 28, 2026 | 188.35 | 188.95 | 184.25 | 185.75 | 182.12 | -1.12% | 216,699 |
| Apr 27, 2026 | 185.75 | 188.35 | 185.75 | 187.85 | 184.18 | 1.02% | 230,618 |
| Apr 24, 2026 | 187.50 | 188.65 | 182.65 | 185.95 | 182.32 | -0.56% | 286,910 |
| Apr 23, 2026 | 185.35 | 188.80 | 183.40 | 187.00 | 183.35 | -0.29% | 289,652 |
| Apr 22, 2026 | 189.75 | 191.00 | 187.30 | 187.55 | 183.89 | -0.71% | 234,688 |
| Apr 21, 2026 | 192.15 | 192.75 | 188.25 | 188.90 | 185.21 | -1.46% | 198,611 |
| Apr 20, 2026 | 191.55 | 193.35 | 190.40 | 191.70 | 187.95 | -2.22% | 220,108 |
| Apr 17, 2026 | 188.35 | 198.95 | 186.90 | 196.05 | 192.22 | 2.83% | 589,071 |
| Apr 16, 2026 | 188.50 | 191.70 | 188.30 | 190.65 | 186.92 | 1.49% | 391,727 |
| Apr 15, 2026 | 189.35 | 191.20 | 187.75 | 187.85 | 184.18 | -1.37% | 418,211 |
| Apr 14, 2026 | 189.00 | 191.55 | 187.95 | 190.45 | 186.73 | 1.65% | 401,262 |
| Apr 13, 2026 | 186.80 | 188.50 | 185.65 | 187.35 | 183.69 | -1.24% | 346,579 |
| Apr 10, 2026 | 185.00 | 193.80 | 184.70 | 189.70 | 185.99 | 2.96% | 718,837 |
| Apr 9, 2026 | 184.45 | 185.55 | 182.60 | 184.25 | 180.65 | -0.67% | 309,999 |
| Apr 8, 2026 | 184.05 | 187.20 | 181.90 | 185.50 | 181.88 | 8.89% | 849,194 |