Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 232.00
+0.80 (0.35%)
At close: Jan 9, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 232.90 | 232.90 | 229.00 | 232.00 | 232.00 | 0.35% | 995 |
| Jan 8, 2026 | 227.90 | 232.10 | 226.10 | 231.20 | 231.20 | 0.48% | 1,359 |
| Jan 7, 2026 | 223.20 | 232.00 | 223.20 | 230.10 | 230.10 | 2.91% | 689 |
| Jan 6, 2026 | 221.80 | 226.20 | 219.20 | 223.60 | 223.60 | 0.45% | 395 |
| Jan 5, 2026 | 222.40 | 223.80 | 220.30 | 222.60 | 222.60 | 0.13% | 809 |
| Jan 2, 2026 | 222.90 | 224.60 | 221.20 | 222.30 | 222.30 | -0.40% | 216 |
| Dec 30, 2025 | 223.00 | 223.20 | 221.80 | 223.20 | 223.20 | 1.00% | 481 |
| Dec 29, 2025 | 221.70 | 222.80 | 221.00 | 221.00 | 221.00 | -0.05% | 332 |
| Dec 23, 2025 | 219.30 | 221.50 | 219.30 | 221.10 | 221.10 | 0.91% | 157 |
| Dec 22, 2025 | 220.10 | 221.00 | 219.10 | 219.10 | 219.10 | -0.72% | 268 |
| Dec 19, 2025 | 219.10 | 223.90 | 219.10 | 220.70 | 220.70 | 0.59% | 490 |
| Dec 18, 2025 | 216.10 | 219.40 | 214.30 | 219.40 | 219.40 | 1.53% | 441 |
| Dec 17, 2025 | 222.90 | 222.90 | 215.60 | 216.10 | 216.10 | -3.44% | 1,194 |
| Dec 16, 2025 | 221.90 | 225.30 | 221.90 | 223.80 | 223.80 | 0.36% | 770 |
| Dec 15, 2025 | 222.90 | 225.00 | 222.80 | 223.00 | 223.00 | -0.31% | 450 |
| Dec 12, 2025 | 224.80 | 225.90 | 223.70 | 223.70 | 223.70 | -0.40% | 318 |
| Dec 11, 2025 | 216.80 | 226.50 | 216.80 | 224.60 | 224.60 | 4.03% | 1,659 |
| Dec 10, 2025 | 216.70 | 217.90 | 214.60 | 215.90 | 215.90 | -2.17% | 300 |
| Dec 9, 2025 | 221.60 | 221.60 | 219.40 | 220.70 | 220.70 | -0.63% | 714 |
| Dec 8, 2025 | 218.60 | 222.10 | 217.80 | 222.10 | 222.10 | 0.95% | 422 |
| Dec 5, 2025 | 217.40 | 220.50 | 217.40 | 220.00 | 220.00 | 0.69% | 518 |
| Dec 4, 2025 | 217.30 | 219.00 | 215.20 | 218.50 | 218.50 | -0.09% | 302 |
| Dec 3, 2025 | 218.30 | 219.90 | 216.70 | 218.70 | 218.70 | 0.74% | 296 |
| Dec 2, 2025 | 218.20 | 219.70 | 215.90 | 217.10 | 217.10 | -0.64% | 261 |
| Dec 1, 2025 | 221.20 | 221.20 | 216.60 | 218.50 | 218.50 | -1.31% | 162 |
| Nov 28, 2025 | 221.80 | 221.80 | 219.70 | 221.40 | 221.40 | 0.09% | 376 |
| Nov 27, 2025 | 221.30 | 222.40 | 219.80 | 221.20 | 221.20 | - | 244 |
| Nov 26, 2025 | 223.40 | 223.50 | 221.00 | 221.20 | 221.20 | -0.41% | 753 |
| Nov 25, 2025 | 208.10 | 223.40 | 208.10 | 222.10 | 222.10 | 6.52% | 2,801 |
| Nov 24, 2025 | 209.10 | 209.70 | 205.50 | 208.50 | 208.50 | 0.92% | 543 |
| Nov 21, 2025 | 207.20 | 209.90 | 204.80 | 206.60 | 206.60 | -1.62% | 1,059 |
| Nov 20, 2025 | 215.10 | 215.90 | 210.00 | 210.00 | 210.00 | -1.69% | 972 |
| Nov 19, 2025 | 206.80 | 216.00 | 206.80 | 213.60 | 213.60 | 2.45% | 525 |
| Nov 18, 2025 | 208.10 | 209.20 | 206.00 | 208.50 | 208.50 | -0.81% | 410 |
| Nov 17, 2025 | 213.00 | 214.70 | 210.00 | 210.20 | 210.20 | 0.57% | 471 |
| Nov 14, 2025 | 213.20 | 213.20 | 206.80 | 209.00 | 209.00 | -1.14% | 548 |
| Nov 13, 2025 | 214.00 | 217.00 | 211.40 | 211.40 | 211.40 | -0.94% | 558 |
| Nov 12, 2025 | 206.40 | 214.80 | 206.40 | 213.40 | 213.40 | 4.25% | 799 |
| Nov 11, 2025 | 200.40 | 208.80 | 200.40 | 204.70 | 204.70 | 1.39% | 666 |
| Nov 10, 2025 | 200.00 | 201.90 | 200.00 | 201.90 | 201.90 | 3.59% | 182 |
| Nov 7, 2025 | 198.05 | 198.05 | 194.80 | 194.90 | 194.90 | -2.18% | 208 |
| Nov 6, 2025 | 205.00 | 205.00 | 196.65 | 199.25 | 199.25 | -4.07% | 447 |
| Nov 5, 2025 | 200.90 | 207.70 | 200.90 | 207.70 | 207.70 | 2.87% | 294 |
| Nov 4, 2025 | 200.00 | 201.90 | 198.70 | 201.90 | 201.90 | - | 240 |
| Nov 3, 2025 | 204.10 | 204.30 | 201.70 | 201.90 | 201.90 | 0.05% | 250 |
| Oct 31, 2025 | 201.70 | 202.10 | 201.60 | 201.80 | 201.80 | -0.79% | 155 |
| Oct 30, 2025 | 204.00 | 205.00 | 202.50 | 203.40 | 203.40 | -0.15% | 958 |
| Oct 29, 2025 | 201.10 | 205.00 | 201.10 | 203.70 | 203.70 | 0.69% | 618 |
| Oct 28, 2025 | 201.00 | 202.30 | 200.10 | 202.30 | 202.30 | 1.15% | 184 |
| Oct 27, 2025 | 199.95 | 200.70 | 199.05 | 200.00 | 200.00 | 0.68% | 321 |