Heidelberg Materials AG (ETR:HEI)
Germany · Delayed Price · Currency is EUR 188.00
-1.15 (-0.61%)
May 7, 2026, 5:36 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 190.65 | 194.35 | 187.10 | 188.00 | 188.00 | -0.61% | 364,869 |
| May 6, 2026 | 185.00 | 195.95 | 184.00 | 189.15 | 189.15 | 2.46% | 549,332 |
| May 5, 2026 | 186.40 | 188.15 | 183.80 | 184.60 | 184.60 | -0.54% | 425,592 |
| May 4, 2026 | 188.40 | 191.60 | 185.60 | 185.60 | 185.60 | -1.46% | 315,312 |
| Apr 30, 2026 | 182.25 | 188.35 | 181.60 | 188.35 | 188.35 | 1.15% | 542,030 |
| Apr 29, 2026 | 185.45 | 188.25 | 184.70 | 186.20 | 186.20 | 0.24% | 218,269 |
| Apr 28, 2026 | 188.35 | 188.95 | 184.25 | 185.75 | 185.75 | -1.12% | 216,699 |
| Apr 27, 2026 | 185.75 | 188.35 | 185.75 | 187.85 | 187.85 | 1.02% | 230,618 |
| Apr 24, 2026 | 187.50 | 188.65 | 182.65 | 185.95 | 185.95 | -0.56% | 286,910 |
| Apr 23, 2026 | 185.35 | 188.80 | 183.40 | 187.00 | 187.00 | -0.29% | 289,652 |
| Apr 22, 2026 | 189.75 | 191.00 | 187.30 | 187.55 | 187.55 | -0.71% | 234,688 |
| Apr 21, 2026 | 192.15 | 192.75 | 188.25 | 188.90 | 188.90 | -1.46% | 198,611 |
| Apr 20, 2026 | 191.55 | 193.35 | 190.40 | 191.70 | 191.70 | -2.22% | 220,108 |
| Apr 17, 2026 | 188.35 | 198.95 | 186.90 | 196.05 | 196.05 | 2.83% | 589,071 |
| Apr 16, 2026 | 188.50 | 191.70 | 188.30 | 190.65 | 190.65 | 1.49% | 391,727 |
| Apr 15, 2026 | 189.35 | 191.20 | 187.75 | 187.85 | 187.85 | -1.37% | 418,211 |
| Apr 14, 2026 | 189.00 | 191.55 | 187.95 | 190.45 | 190.45 | 1.65% | 401,262 |
| Apr 13, 2026 | 186.80 | 188.50 | 185.65 | 187.35 | 187.35 | -1.24% | 346,579 |
| Apr 10, 2026 | 185.00 | 193.80 | 184.70 | 189.70 | 189.70 | 2.96% | 718,837 |
| Apr 9, 2026 | 184.45 | 185.55 | 182.60 | 184.25 | 184.25 | -0.67% | 309,999 |
| Apr 8, 2026 | 184.05 | 187.20 | 181.90 | 185.50 | 185.50 | 8.89% | 849,194 |
| Apr 7, 2026 | 177.35 | 178.20 | 169.55 | 170.35 | 170.35 | -4.06% | 786,520 |
| Apr 2, 2026 | 179.10 | 179.70 | 174.25 | 177.55 | 177.55 | -2.74% | 451,983 |
| Apr 1, 2026 | 184.95 | 187.10 | 182.55 | 182.55 | 182.55 | 2.35% | 627,140 |
| Mar 31, 2026 | 179.20 | 181.60 | 177.90 | 178.35 | 178.35 | -0.75% | 720,319 |
| Mar 30, 2026 | 177.20 | 181.30 | 176.60 | 179.70 | 179.70 | 1.04% | 616,667 |
| Mar 27, 2026 | 178.80 | 179.20 | 175.10 | 177.85 | 177.85 | -1.06% | 382,512 |
| Mar 26, 2026 | 181.10 | 182.15 | 178.35 | 179.75 | 179.75 | -0.85% | 390,967 |
| Mar 25, 2026 | 181.25 | 183.25 | 178.35 | 181.30 | 181.30 | 1.63% | 538,262 |
| Mar 24, 2026 | 177.55 | 179.80 | 175.45 | 178.40 | 178.40 | 0.11% | 730,542 |
| Mar 23, 2026 | 167.50 | 181.40 | 165.20 | 178.20 | 178.20 | 4.03% | 967,480 |
| Mar 20, 2026 | 172.00 | 174.75 | 169.60 | 171.30 | 171.30 | 3.16% | 1,254,890 |
| Mar 19, 2026 | 169.00 | 169.60 | 164.15 | 166.05 | 166.05 | -3.57% | 473,628 |
| Mar 18, 2026 | 176.00 | 176.15 | 171.35 | 172.20 | 172.20 | 2.50% | 638,617 |
| Mar 17, 2026 | 164.90 | 169.50 | 163.25 | 168.00 | 168.00 | 1.39% | 582,644 |
| Mar 16, 2026 | 161.40 | 167.25 | 161.25 | 165.70 | 165.70 | 2.92% | 484,330 |
| Mar 13, 2026 | 160.60 | 163.60 | 159.70 | 161.00 | 161.00 | -1.01% | 579,353 |
| Mar 12, 2026 | 169.35 | 169.90 | 160.40 | 162.65 | 162.65 | -4.46% | 952,191 |
| Mar 11, 2026 | 173.35 | 173.75 | 169.25 | 170.25 | 170.25 | -2.88% | 368,357 |
| Mar 10, 2026 | 178.15 | 179.00 | 175.10 | 175.30 | 175.30 | 2.48% | 612,625 |
| Mar 9, 2026 | 163.15 | 171.20 | 162.00 | 171.05 | 171.05 | -1.75% | 576,113 |
| Mar 6, 2026 | 180.25 | 181.20 | 172.95 | 174.10 | 174.10 | -3.30% | 523,224 |
| Mar 5, 2026 | 185.20 | 186.60 | 179.55 | 180.05 | 180.05 | -1.34% | 629,481 |
| Mar 4, 2026 | 180.00 | 183.00 | 177.60 | 182.50 | 182.50 | 1.25% | 612,724 |
| Mar 3, 2026 | 182.65 | 182.65 | 175.75 | 180.25 | 180.25 | -1.82% | 618,490 |
| Mar 2, 2026 | 185.00 | 185.85 | 180.20 | 183.60 | 183.60 | -3.14% | 697,749 |
| Feb 27, 2026 | 192.00 | 193.80 | 186.90 | 189.55 | 189.55 | -0.24% | 1,074,461 |
| Feb 26, 2026 | 199.70 | 200.90 | 185.60 | 190.00 | 190.00 | -4.95% | 1,435,900 |
| Feb 25, 2026 | 194.55 | 203.50 | 192.10 | 199.90 | 199.90 | -0.45% | 914,488 |
| Feb 24, 2026 | 203.30 | 203.90 | 200.30 | 200.80 | 200.80 | -1.33% | 481,821 |