Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 206.10
-0.90 (-0.43%)
At close: Feb 20, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 233.60 | 233.80 | 230.90 | 230.90 | 230.90 | -1.24% | 321 |
| Jan 15, 2026 | 231.70 | 234.20 | 231.00 | 233.80 | 233.80 | 1.65% | 461 |
| Jan 14, 2026 | 228.20 | 232.20 | 228.20 | 230.00 | 230.00 | 0.09% | 357 |
| Jan 13, 2026 | 234.50 | 234.50 | 227.30 | 229.80 | 229.80 | -2.42% | 587 |
| Jan 12, 2026 | 231.30 | 235.50 | 228.00 | 235.50 | 235.50 | 1.51% | 7,298 |
| 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 |