Heidelberg Materials AG (FRA:HEI)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025193.70193.70190.70192.95192.95-1.10%346
Oct 22, 2025194.40195.50192.05195.10195.101.01%432
Oct 21, 2025193.75194.00193.15193.15193.15-0.97%227
Oct 20, 2025192.85195.05192.85195.05195.051.91%74
Oct 17, 2025193.15194.20189.85191.40191.40-0.93%295
Oct 16, 2025195.20195.45191.60193.20193.20-0.64%401
Oct 15, 2025200.00200.00194.45194.45194.45-2.26%2,129
Oct 14, 2025195.00198.95193.20198.95198.952.76%601
Oct 13, 2025195.00195.10193.60193.60193.600.57%413
Oct 10, 2025195.00195.00191.85192.50192.50-1.28%557
Oct 9, 2025189.20196.85189.20195.00195.003.31%566
Oct 8, 2025185.85188.75183.65188.75188.751.29%340
Oct 7, 2025187.25188.05185.00186.35186.35-0.40%484
Oct 6, 2025188.50189.00187.10187.10187.10-1.03%886
Oct 3, 2025191.85191.85187.80189.05189.05-0.53%260
Oct 2, 2025192.45192.45190.05190.05190.05-1.48%10,398
Oct 1, 2025190.45193.05190.45192.90192.900.39%5,047
Sep 30, 2025188.50192.15188.35192.15192.151.48%150
Sep 29, 2025196.95197.60186.90189.35189.35-2.40%355
Sep 26, 2025192.80195.65192.80194.00194.000.81%362
Sep 25, 2025197.70198.95187.95192.45192.45-2.70%13,795
Sep 24, 2025196.35198.25196.35197.80197.801.46%587
Sep 23, 2025201.50201.50194.95194.95194.95-3.30%1,068
Sep 22, 2025202.50202.80199.85201.60201.60-0.54%227
Sep 19, 2025201.80202.70201.80202.70202.70-0.10%45
Sep 18, 2025199.95202.90199.95202.90202.901.70%919
Sep 17, 2025199.30200.30198.00199.50199.50-0.75%402
Sep 16, 2025204.20204.20198.80201.00201.00-1.71%830
Sep 15, 2025203.00206.20203.00204.50204.501.09%323
Sep 12, 2025209.30209.80202.30202.30202.30-2.51%589
Sep 11, 2025203.00210.00203.00207.50207.502.52%412
Sep 10, 2025202.00203.60201.40202.40202.40-233
Sep 9, 2025202.70203.60201.30202.40202.40-0.34%177
Sep 8, 2025200.10204.10200.10203.10203.102.65%632
Sep 5, 2025200.80201.10197.85197.85197.85-0.93%1,023
Sep 4, 2025194.85201.70193.50199.70199.704.01%471
Sep 3, 2025196.40196.40192.00192.00192.00-2.64%808
Sep 2, 2025201.50203.40195.00197.20197.20-2.09%666
Sep 1, 2025202.70202.90201.40201.40201.40-0.69%298
Aug 29, 2025202.20203.30201.50202.80202.80-0.15%247
Aug 28, 2025201.90203.90201.90203.10203.100.20%128
Aug 27, 2025204.50204.50201.90202.70202.70-1.31%464
Aug 26, 2025203.30205.50200.50205.40205.400.59%481
Aug 25, 2025203.20204.30202.70204.20204.201.44%304
Aug 22, 2025200.70201.30199.70201.30201.30-0.20%379
Aug 21, 2025203.40204.40199.40201.70201.70-0.15%501
Aug 20, 2025206.10207.50202.00202.00202.00-1.75%349
Aug 19, 2025206.30208.00205.60205.60205.60-0.58%325
Aug 18, 2025206.20206.80204.80206.80206.800.44%275
Aug 15, 2025209.10209.10205.90205.90205.90-3,000