Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	187.00	189.30	184.90	188.40	-	0.11%	146,874
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
Apr 7, 2026	177.35	178.20	169.55	170.35	167.02	-4.06%	786,520
Apr 2, 2026	179.10	179.70	174.25	177.55	174.08	-2.74%	451,983
Apr 1, 2026	184.95	187.10	182.55	182.55	178.98	2.35%	627,140
Mar 31, 2026	179.20	181.60	177.90	178.35	174.87	-0.75%	720,319
Mar 30, 2026	177.20	181.30	176.60	179.70	176.19	1.04%	616,667
Mar 27, 2026	178.80	179.20	175.10	177.85	174.38	-1.06%	382,512
Mar 26, 2026	181.10	182.15	178.35	179.75	176.24	-0.85%	390,967
Mar 25, 2026	181.25	183.25	178.35	181.30	177.76	1.63%	538,262
Mar 24, 2026	177.55	179.80	175.45	178.40	174.91	0.11%	730,542
Mar 23, 2026	167.50	181.40	165.20	178.20	174.72	4.03%	967,480
Mar 20, 2026	172.00	174.75	169.60	171.30	167.95	3.16%	1,254,890
Mar 19, 2026	169.00	169.60	164.15	166.05	162.81	-3.57%	473,628
Mar 18, 2026	176.00	176.15	171.35	172.20	168.84	2.50%	638,617
Mar 17, 2026	164.90	169.50	163.25	168.00	164.72	1.39%	582,644