Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 218.40
-2.90 (-1.31%)
Last updated: Dec 1, 2025, 5:38 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 192.75 | 198.65 | 192.75 | 198.65 | 198.65 | 2.95% | 896 |
| Oct 23, 2025 | 193.70 | 193.70 | 190.70 | 192.95 | 192.95 | -1.10% | 346 |
| Oct 22, 2025 | 194.40 | 195.50 | 192.05 | 195.10 | 195.10 | 1.01% | 432 |
| Oct 21, 2025 | 193.75 | 194.00 | 193.15 | 193.15 | 193.15 | -0.97% | 227 |
| Oct 20, 2025 | 192.85 | 195.05 | 192.85 | 195.05 | 195.05 | 1.91% | 74 |
| Oct 17, 2025 | 193.15 | 194.20 | 189.85 | 191.40 | 191.40 | -0.93% | 295 |
| Oct 16, 2025 | 195.20 | 195.45 | 191.60 | 193.20 | 193.20 | -0.64% | 401 |
| Oct 15, 2025 | 200.00 | 200.00 | 194.45 | 194.45 | 194.45 | -2.26% | 2,129 |
| Oct 14, 2025 | 195.00 | 198.95 | 193.20 | 198.95 | 198.95 | 2.76% | 601 |
| Oct 13, 2025 | 195.00 | 195.10 | 193.60 | 193.60 | 193.60 | 0.57% | 413 |
| Oct 10, 2025 | 195.00 | 195.00 | 191.85 | 192.50 | 192.50 | -1.28% | 557 |
| Oct 9, 2025 | 189.20 | 196.85 | 189.20 | 195.00 | 195.00 | 3.31% | 566 |
| Oct 8, 2025 | 185.85 | 188.75 | 183.65 | 188.75 | 188.75 | 1.29% | 340 |
| Oct 7, 2025 | 187.25 | 188.05 | 185.00 | 186.35 | 186.35 | -0.40% | 484 |
| Oct 6, 2025 | 188.50 | 189.00 | 187.10 | 187.10 | 187.10 | -1.03% | 886 |
| Oct 3, 2025 | 191.85 | 191.85 | 187.80 | 189.05 | 189.05 | -0.53% | 260 |
| Oct 2, 2025 | 192.45 | 192.45 | 190.05 | 190.05 | 190.05 | -1.48% | 10,398 |
| Oct 1, 2025 | 190.45 | 193.05 | 190.45 | 192.90 | 192.90 | 0.39% | 114 |
| Sep 30, 2025 | 188.50 | 192.15 | 188.35 | 192.15 | 192.15 | 1.48% | 150 |
| 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 |