Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	173.00	176.10	171.25	173.80	173.80	-0.71%	424,464
Nov 5, 2026	179.30	179.60	174.25	175.05	175.05	2.07%	912,862
Nov 4, 2026	167.00	173.10	165.10	171.50	171.50	9.55%	971,707
Nov 3, 2026	155.35	159.80	154.35	156.55	156.55	-	566,295
Nov 2, 2026	150.60	156.85	150.15	156.55	156.55	4.05%	444,831
Oct 30, 2026	150.90	152.10	149.40	150.45	150.45	-0.50%	312,123
Oct 29, 2026	145.60	151.75	145.20	151.20	151.20	2.82%	662,649
Oct 28, 2026	148.90	148.90	145.85	147.05	147.05	-0.91%	360,688
Oct 27, 2026	146.15	148.70	145.20	148.40	148.40	1.37%	360,751
Oct 26, 2026	147.55	150.00	145.90	146.40	146.40	-0.95%	413,227
Oct 23, 2026	146.00	149.45	145.85	147.80	147.80	1.65%	390,683
Oct 22, 2026	147.20	147.20	144.40	145.40	145.40	-1.62%	296,489
Oct 21, 2026	144.15	147.90	143.00	147.80	147.80	1.72%	409,636
Oct 20, 2026	143.70	146.60	142.65	145.30	145.30	0.41%	195,881
Oct 19, 2026	143.60	145.10	142.55	144.70	144.70	0.24%	274,064
Oct 16, 2026	143.25	145.65	143.00	144.35	144.35	1.62%	352,628
Oct 15, 2026	141.60	143.80	140.40	142.05	142.05	0.46%	681,829
Oct 14, 2026	143.65	144.05	140.65	141.40	141.40	-0.63%	514,965
Oct 13, 2026	142.75	143.70	141.80	142.30	142.30	-0.42%	264,460
Oct 12, 2026	143.40	143.90	141.90	142.90	142.90	0.42%	279,783
Oct 9, 2026	142.55	145.00	142.10	142.30	142.30	1.79%	356,822
Oct 8, 2026	140.70	141.10	138.80	139.80	139.80	-1.31%	449,805
Oct 7, 2026	145.65	146.60	141.65	141.65	141.65	-3.61%	409,100
Oct 6, 2026	145.85	147.60	144.80	146.95	146.95	0.86%	378,735
Oct 5, 2026	147.40	148.85	145.70	145.70	145.70	-1.82%	406,992
Oct 2, 2026	145.40	148.60	143.80	148.40	148.40	1.85%	475,022
Oct 1, 2026	140.90	147.40	137.20	145.70	145.70	2.79%	823,806
Sep 30, 2026	144.60	147.55	141.05	141.75	141.75	-1.90%	466,827
Sep 29, 2026	143.00	146.85	142.50	144.50	144.50	0.84%	387,701
Sep 28, 2026	144.35	146.10	143.30	143.30	143.30	-0.49%	395,379
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