Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 176.20
-3.60 (-2.00%)
At close: Mar 27, 2026
FRA:HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 179.85 | 179.85 | 175.75 | 176.20 | 176.20 | -2.00% | 778 |
| Mar 26, 2026 | 180.20 | 180.45 | 179.25 | 179.80 | 179.80 | -1.94% | 341 |
| Mar 25, 2026 | 181.00 | 183.35 | 179.25 | 183.35 | 183.35 | 1.64% | 1,689 |
| Mar 24, 2026 | 178.05 | 180.40 | 177.20 | 180.40 | 180.40 | 0.06% | 467 |
| Mar 23, 2026 | 166.50 | 181.20 | 165.80 | 180.30 | 180.30 | 6.62% | 1,956 |
| Mar 20, 2026 | 167.95 | 174.25 | 167.95 | 169.10 | 169.10 | 1.50% | 1,341 |
| Mar 19, 2026 | 168.75 | 168.75 | 164.75 | 166.60 | 166.60 | -1.91% | 1,856 |
| Mar 18, 2026 | 174.55 | 175.95 | 169.85 | 169.85 | 169.85 | -0.09% | 1,345 |
| Mar 17, 2026 | 165.65 | 170.00 | 164.50 | 170.00 | 170.00 | 1.98% | 2,321 |
| Mar 16, 2026 | 161.35 | 166.70 | 161.35 | 166.70 | 166.70 | 3.32% | 1,180 |
| Mar 13, 2026 | 162.20 | 163.00 | 159.60 | 161.35 | 161.35 | -0.80% | 1,279 |
| Mar 12, 2026 | 167.55 | 169.65 | 160.55 | 162.65 | 162.65 | -4.86% | 2,073 |
| Mar 11, 2026 | 175.20 | 176.00 | 169.25 | 170.95 | 170.95 | -1.98% | 640 |
| Mar 10, 2026 | 175.05 | 179.30 | 174.20 | 174.40 | 174.40 | 0.03% | 2,414 |
| Mar 9, 2026 | 167.00 | 174.35 | 163.30 | 174.35 | 174.35 | 0.20% | 4,657 |
| Mar 6, 2026 | 180.00 | 180.60 | 173.25 | 174.00 | 174.00 | -4.11% | 1,040 |
| Mar 5, 2026 | 184.60 | 185.80 | 179.20 | 181.45 | 181.45 | 0.55% | 2,151 |
| Mar 4, 2026 | 179.70 | 181.55 | 178.05 | 180.45 | 180.45 | -0.28% | 2,366 |
| Mar 3, 2026 | 182.00 | 182.00 | 175.75 | 180.95 | 180.95 | -1.63% | 4,518 |
| Mar 2, 2026 | 183.50 | 185.50 | 180.70 | 183.95 | 183.95 | -2.88% | 1,640 |
| Feb 27, 2026 | 192.00 | 192.60 | 188.35 | 189.40 | 189.40 | -0.24% | 803 |
| Feb 26, 2026 | 199.40 | 199.40 | 187.00 | 189.85 | 189.85 | -4.55% | 2,334 |
| Feb 25, 2026 | 194.80 | 201.60 | 192.75 | 198.90 | 198.90 | -1.04% | 992 |
| Feb 24, 2026 | 203.70 | 203.70 | 200.20 | 201.00 | 201.00 | -1.71% | 182 |
| Feb 23, 2026 | 205.30 | 207.90 | 203.60 | 204.50 | 204.50 | -0.78% | 2,713 |
| Feb 20, 2026 | 204.90 | 208.50 | 204.90 | 206.10 | 206.10 | -0.43% | 1,236 |
| Feb 19, 2026 | 204.70 | 207.00 | 201.50 | 207.00 | 207.00 | 1.77% | 1,449 |
| Feb 18, 2026 | 196.80 | 204.30 | 196.80 | 203.40 | 203.40 | 4.55% | 1,925 |
| Feb 17, 2026 | 192.05 | 194.55 | 191.30 | 194.55 | 194.55 | 0.62% | 1,816 |
| Feb 16, 2026 | 188.30 | 193.55 | 188.00 | 193.35 | 193.35 | 2.85% | 3,931 |
| Feb 13, 2026 | 192.35 | 193.60 | 182.75 | 188.00 | 188.00 | -2.34% | 1,308 |
| Feb 12, 2026 | 214.30 | 214.30 | 188.65 | 192.50 | 192.50 | -10.21% | 3,090 |
| Feb 11, 2026 | 216.90 | 216.90 | 214.00 | 214.40 | 214.40 | -1.61% | 600 |
| Feb 10, 2026 | 219.40 | 220.20 | 215.90 | 217.90 | 217.90 | -1.09% | 281 |
| Feb 9, 2026 | 216.90 | 221.10 | 216.90 | 220.30 | 220.30 | 1.80% | 1,383 |
| Feb 6, 2026 | 212.70 | 216.40 | 211.10 | 216.40 | 216.40 | 2.17% | 782 |
| Feb 5, 2026 | 214.80 | 217.70 | 204.70 | 211.80 | 211.80 | -1.35% | 2,727 |
| Feb 4, 2026 | 230.00 | 230.00 | 212.40 | 214.70 | 214.70 | -6.65% | 1,428 |
| Feb 3, 2026 | 236.40 | 237.00 | 229.50 | 230.00 | 230.00 | -2.54% | 40,490 |
| Feb 2, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 2.16% | 1,005 |
| Jan 30, 2026 | 230.90 | 232.00 | 230.50 | 231.00 | 231.00 | -0.09% | 319 |
| Jan 29, 2026 | 234.30 | 236.50 | 230.20 | 231.20 | 231.20 | -1.83% | 864 |
| Jan 28, 2026 | 239.00 | 239.80 | 230.00 | 235.50 | 235.50 | -2.04% | 721 |
| Jan 27, 2026 | 237.90 | 240.90 | 237.00 | 240.40 | 240.40 | 0.54% | 976 |
| Jan 26, 2026 | 237.10 | 241.90 | 237.10 | 239.10 | 239.10 | 0.50% | 232 |
| Jan 23, 2026 | 237.80 | 237.90 | 235.00 | 237.90 | 237.90 | -0.17% | 336 |
| Jan 22, 2026 | 232.00 | 240.30 | 232.00 | 238.30 | 238.30 | 2.49% | 929 |
| Jan 21, 2026 | 226.50 | 232.50 | 225.20 | 232.50 | 232.50 | 2.02% | 519 |
| Jan 20, 2026 | 230.10 | 230.10 | 227.90 | 227.90 | 227.90 | -1.60% | 425 |
| Jan 19, 2026 | 227.00 | 233.30 | 225.10 | 231.60 | 231.60 | 0.30% | 643 |