Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 192.85
-1.75 (-0.90%)
Last updated: Oct 23, 2025, 5:42 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 193.70 | 193.70 | 190.70 | 192.95 | 192.95 | -1.10% | 346 |
| Oct 22, 2025 | 194.40 | 195.50 | 192.05 | 195.10 | 195.10 | 1.01% | 432 |
| Oct 21, 2025 | 193.75 | 194.00 | 193.15 | 193.15 | 193.15 | -0.97% | 227 |
| Oct 20, 2025 | 192.85 | 195.05 | 192.85 | 195.05 | 195.05 | 1.91% | 74 |
| Oct 17, 2025 | 193.15 | 194.20 | 189.85 | 191.40 | 191.40 | -0.93% | 295 |
| Oct 16, 2025 | 195.20 | 195.45 | 191.60 | 193.20 | 193.20 | -0.64% | 401 |
| Oct 15, 2025 | 200.00 | 200.00 | 194.45 | 194.45 | 194.45 | -2.26% | 2,129 |
| Oct 14, 2025 | 195.00 | 198.95 | 193.20 | 198.95 | 198.95 | 2.76% | 601 |
| Oct 13, 2025 | 195.00 | 195.10 | 193.60 | 193.60 | 193.60 | 0.57% | 413 |
| Oct 10, 2025 | 195.00 | 195.00 | 191.85 | 192.50 | 192.50 | -1.28% | 557 |
| Oct 9, 2025 | 189.20 | 196.85 | 189.20 | 195.00 | 195.00 | 3.31% | 566 |
| Oct 8, 2025 | 185.85 | 188.75 | 183.65 | 188.75 | 188.75 | 1.29% | 340 |
| Oct 7, 2025 | 187.25 | 188.05 | 185.00 | 186.35 | 186.35 | -0.40% | 484 |
| Oct 6, 2025 | 188.50 | 189.00 | 187.10 | 187.10 | 187.10 | -1.03% | 886 |
| Oct 3, 2025 | 191.85 | 191.85 | 187.80 | 189.05 | 189.05 | -0.53% | 260 |
| Oct 2, 2025 | 192.45 | 192.45 | 190.05 | 190.05 | 190.05 | -1.48% | 10,398 |
| Oct 1, 2025 | 190.45 | 193.05 | 190.45 | 192.90 | 192.90 | 0.39% | 5,047 |
| Sep 30, 2025 | 188.50 | 192.15 | 188.35 | 192.15 | 192.15 | 1.48% | 150 |
| Sep 29, 2025 | 196.95 | 197.60 | 186.90 | 189.35 | 189.35 | -2.40% | 355 |
| Sep 26, 2025 | 192.80 | 195.65 | 192.80 | 194.00 | 194.00 | 0.81% | 362 |
| Sep 25, 2025 | 197.70 | 198.95 | 187.95 | 192.45 | 192.45 | -2.70% | 13,795 |
| Sep 24, 2025 | 196.35 | 198.25 | 196.35 | 197.80 | 197.80 | 1.46% | 587 |
| Sep 23, 2025 | 201.50 | 201.50 | 194.95 | 194.95 | 194.95 | -3.30% | 1,068 |
| Sep 22, 2025 | 202.50 | 202.80 | 199.85 | 201.60 | 201.60 | -0.54% | 227 |
| Sep 19, 2025 | 201.80 | 202.70 | 201.80 | 202.70 | 202.70 | -0.10% | 45 |
| Sep 18, 2025 | 199.95 | 202.90 | 199.95 | 202.90 | 202.90 | 1.70% | 919 |
| Sep 17, 2025 | 199.30 | 200.30 | 198.00 | 199.50 | 199.50 | -0.75% | 402 |
| Sep 16, 2025 | 204.20 | 204.20 | 198.80 | 201.00 | 201.00 | -1.71% | 830 |
| Sep 15, 2025 | 203.00 | 206.20 | 203.00 | 204.50 | 204.50 | 1.09% | 323 |
| Sep 12, 2025 | 209.30 | 209.80 | 202.30 | 202.30 | 202.30 | -2.51% | 589 |
| Sep 11, 2025 | 203.00 | 210.00 | 203.00 | 207.50 | 207.50 | 2.52% | 412 |
| Sep 10, 2025 | 202.00 | 203.60 | 201.40 | 202.40 | 202.40 | - | 233 |
| Sep 9, 2025 | 202.70 | 203.60 | 201.30 | 202.40 | 202.40 | -0.34% | 177 |
| Sep 8, 2025 | 200.10 | 204.10 | 200.10 | 203.10 | 203.10 | 2.65% | 632 |
| Sep 5, 2025 | 200.80 | 201.10 | 197.85 | 197.85 | 197.85 | -0.93% | 1,023 |
| Sep 4, 2025 | 194.85 | 201.70 | 193.50 | 199.70 | 199.70 | 4.01% | 471 |
| Sep 3, 2025 | 196.40 | 196.40 | 192.00 | 192.00 | 192.00 | -2.64% | 808 |
| Sep 2, 2025 | 201.50 | 203.40 | 195.00 | 197.20 | 197.20 | -2.09% | 666 |
| Sep 1, 2025 | 202.70 | 202.90 | 201.40 | 201.40 | 201.40 | -0.69% | 298 |
| Aug 29, 2025 | 202.20 | 203.30 | 201.50 | 202.80 | 202.80 | -0.15% | 247 |
| Aug 28, 2025 | 201.90 | 203.90 | 201.90 | 203.10 | 203.10 | 0.20% | 128 |
| Aug 27, 2025 | 204.50 | 204.50 | 201.90 | 202.70 | 202.70 | -1.31% | 464 |
| Aug 26, 2025 | 203.30 | 205.50 | 200.50 | 205.40 | 205.40 | 0.59% | 481 |
| Aug 25, 2025 | 203.20 | 204.30 | 202.70 | 204.20 | 204.20 | 1.44% | 304 |
| Aug 22, 2025 | 200.70 | 201.30 | 199.70 | 201.30 | 201.30 | -0.20% | 379 |
| Aug 21, 2025 | 203.40 | 204.40 | 199.40 | 201.70 | 201.70 | -0.15% | 501 |
| Aug 20, 2025 | 206.10 | 207.50 | 202.00 | 202.00 | 202.00 | -1.75% | 349 |
| Aug 19, 2025 | 206.30 | 208.00 | 205.60 | 205.60 | 205.60 | -0.58% | 325 |
| Aug 18, 2025 | 206.20 | 206.80 | 204.80 | 206.80 | 206.80 | 0.44% | 275 |
| Aug 15, 2025 | 209.10 | 209.10 | 205.90 | 205.90 | 205.90 | - | 3,000 |