Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 190.05
+1.25 (0.66%)
Last updated: Sep 30, 2025, 4:27 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 487 |
| 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 |
| Aug 14, 2025 | 205.60 | 209.00 | 205.60 | 205.90 | 205.90 | 0.24% | 293 |
| Aug 13, 2025 | 208.60 | 208.60 | 204.40 | 205.40 | 205.40 | -1.30% | 784 |
| Aug 12, 2025 | 206.40 | 208.10 | 204.00 | 208.10 | 208.10 | 1.31% | 124 |
| Aug 11, 2025 | 214.00 | 214.00 | 203.70 | 205.40 | 205.40 | -2.65% | 620 |
| Aug 8, 2025 | 207.20 | 211.00 | 206.70 | 211.00 | 211.00 | 2.28% | 1,253 |
| Aug 7, 2025 | 196.60 | 207.80 | 196.60 | 206.30 | 206.30 | 5.31% | 989 |
| Aug 6, 2025 | 194.00 | 198.10 | 194.00 | 195.90 | 195.90 | 1.37% | 92 |
| Aug 5, 2025 | 196.95 | 198.65 | 193.25 | 193.25 | 193.25 | -2.00% | 1,212 |
| Aug 4, 2025 | 194.40 | 197.50 | 192.00 | 197.20 | 197.20 | 1.94% | 843 |
| Aug 1, 2025 | 201.40 | 201.40 | 191.20 | 193.45 | 193.45 | -4.47% | 742 |
| Jul 31, 2025 | 197.35 | 203.10 | 197.35 | 202.50 | 202.50 | 1.84% | 409 |
| Jul 30, 2025 | 197.00 | 200.80 | 197.00 | 198.85 | 198.85 | 1.64% | 826 |
| Jul 29, 2025 | 197.40 | 197.50 | 195.65 | 195.65 | 195.65 | -0.41% | 172 |
| Jul 28, 2025 | 199.90 | 200.60 | 195.10 | 196.45 | 196.45 | -1.16% | 426 |
| Jul 25, 2025 | 198.15 | 198.75 | 197.10 | 198.75 | 198.75 | 0.18% | 281 |
| Jul 24, 2025 | 202.50 | 202.50 | 197.95 | 198.40 | 198.40 | -1.34% | 319 |
| Jul 23, 2025 | 198.30 | 201.10 | 198.30 | 201.10 | 201.10 | 3.93% | 667 |
| Jul 22, 2025 | 196.60 | 198.70 | 193.50 | 193.50 | 193.50 | -2.27% | 866 |