Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 201.30
-0.50 (-0.25%)
Last updated: Sep 10, 2025, 11:02 AM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 203.80 | 204.50 | 201.10 | 201.80 | - | -0.64% | 190,305 |
| Sep 8, 2025 | 199.55 | 204.30 | 199.55 | 203.10 | - | 2.39% | 201,138 |
| Sep 5, 2025 | 200.30 | 201.40 | 197.80 | 198.35 | - | -0.15% | 179,979 |
| Sep 4, 2025 | 193.45 | 198.70 | 193.35 | 198.65 | - | 3.52% | 333,088 |
| Sep 3, 2025 | 197.15 | 198.00 | 191.20 | 191.90 | - | -2.34% | 333,943 |
| Sep 2, 2025 | 202.50 | 203.60 | 196.00 | 196.50 | - | -2.96% | 315,729 |
| Sep 1, 2025 | 202.10 | 204.20 | 200.90 | 202.50 | - | - | 156,563 |
| Aug 29, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | - | 243,166 |
| Aug 28, 2025 | 203.20 | 204.30 | 201.80 | 202.50 | - | -0.15% | 153,728 |
| Aug 27, 2025 | 204.30 | 204.60 | 201.80 | 202.80 | - | -1.02% | 205,156 |
| Aug 26, 2025 | 201.40 | 205.60 | 200.40 | 204.90 | - | 0.89% | 664,104 |
| Aug 25, 2025 | 202.00 | 204.70 | 201.50 | 203.10 | - | 0.10% | 147,242 |
| Aug 22, 2025 | 200.10 | 202.90 | 199.25 | 202.90 | - | 0.84% | 246,615 |
| Aug 21, 2025 | 203.50 | 203.60 | 199.05 | 201.20 | - | -1.28% | 256,117 |
| Aug 20, 2025 | 205.50 | 208.20 | 203.40 | 203.80 | - | -1.78% | 205,083 |
| Aug 19, 2025 | 207.00 | 208.70 | 205.80 | 207.50 | - | 0.44% | 179,130 |
| Aug 18, 2025 | 206.30 | 206.80 | 204.30 | 206.60 | - | - | 162,135 |
| Aug 15, 2025 | 208.80 | 209.50 | 206.60 | 206.60 | - | -0.29% | 263,861 |
| Aug 14, 2025 | 205.90 | 209.60 | 205.70 | 207.20 | - | 0.63% | 203,653 |
| Aug 13, 2025 | 208.90 | 209.70 | 205.50 | 205.90 | - | -0.19% | 164,169 |
| Aug 12, 2025 | 206.40 | 207.50 | 203.70 | 206.30 | - | 0.34% | 240,053 |
| Aug 11, 2025 | 212.00 | 212.20 | 203.10 | 205.60 | - | -2.70% | 393,028 |
| Aug 8, 2025 | 208.20 | 211.30 | 206.50 | 211.30 | - | 1.59% | 312,613 |
| Aug 7, 2025 | 196.50 | 208.00 | 196.50 | 208.00 | - | 6.04% | 637,417 |
| Aug 6, 2025 | 195.15 | 198.85 | 195.15 | 196.15 | - | 1.42% | 450,287 |
| Aug 5, 2025 | 197.40 | 198.85 | 193.40 | 193.40 | - | -1.70% | 407,067 |
| Aug 4, 2025 | 193.50 | 197.65 | 192.25 | 196.75 | - | 2.23% | 329,772 |
| Aug 1, 2025 | 200.10 | 200.50 | 192.45 | 192.45 | - | -4.96% | 483,938 |
| Jul 31, 2025 | 196.85 | 203.50 | 196.50 | 202.50 | - | 1.76% | 523,993 |
| Jul 30, 2025 | 196.75 | 201.20 | 196.40 | 199.00 | - | 1.09% | 315,124 |
| Jul 29, 2025 | 196.85 | 197.80 | 195.10 | 196.85 | - | 0.56% | 262,096 |
| Jul 28, 2025 | 201.10 | 201.10 | 194.65 | 195.75 | - | -1.21% | 247,977 |
| Jul 25, 2025 | 198.10 | 198.70 | 196.85 | 198.15 | - | -0.03% | 203,756 |
| Jul 24, 2025 | 201.80 | 201.80 | 197.20 | 198.20 | - | 0.81% | 241,806 |
| Jul 23, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | - | - | 284,838 |
| Jul 22, 2025 | 198.40 | 199.50 | 193.35 | 196.60 | - | -0.93% | 239,386 |
| Jul 21, 2025 | 199.70 | 200.80 | 197.35 | 198.45 | - | 0.18% | 220,020 |
| Jul 18, 2025 | 200.60 | 201.00 | 196.75 | 198.10 | - | -0.33% | 319,211 |
| Jul 17, 2025 | 199.80 | 200.50 | 197.80 | 198.75 | - | -1.71% | 379,957 |
| Jul 16, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | - | - | 453,433 |
| Jul 15, 2025 | 202.80 | 204.10 | 200.80 | 202.20 | - | 0.15% | 224,079 |
| Jul 14, 2025 | 202.30 | 203.30 | 200.70 | 201.90 | - | -0.83% | 268,224 |
| Jul 11, 2025 | 203.60 | 204.60 | 200.70 | 203.60 | - | -0.59% | 391,302 |
| Jul 10, 2025 | 206.90 | 207.70 | 203.10 | 204.80 | - | -0.05% | 319,607 |
| Jul 9, 2025 | 201.00 | 206.70 | 201.00 | 204.90 | - | 2.14% | 372,498 |
| Jul 8, 2025 | 201.30 | 202.50 | 199.50 | 200.60 | - | 0.45% | 508,473 |
| Jul 7, 2025 | 194.45 | 200.30 | 193.75 | 199.70 | - | 2.94% | 350,035 |
| Jul 4, 2025 | 194.05 | 195.20 | 191.45 | 194.00 | - | -0.82% | 220,718 |
| Jul 3, 2025 | 194.30 | 196.55 | 190.95 | 195.60 | - | 0.69% | 302,267 |
| Jul 2, 2025 | 192.25 | 194.70 | 192.25 | 194.25 | - | -2.68% | 340,682 |