Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 231.00
-0.20 (-0.09%)
At close: Jan 30, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |