Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 147.95
+2.95 (2.03%)
At close: Oct 23, 2026
FRA:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.05 | 148.20 | 145.05 | 147.95 | 147.95 | 2.03% | 470 |
| Oct 22, 2026 | 146.05 | 147.05 | 144.80 | 145.00 | 145.00 | -1.93% | 4,818 |
| Oct 21, 2026 | 145.55 | 147.85 | 144.70 | 147.85 | 147.85 | 1.90% | 427 |
| Oct 20, 2026 | 143.40 | 146.40 | 142.95 | 145.10 | 145.10 | 0.14% | 82 |
| Oct 19, 2026 | 145.60 | 146.10 | 143.70 | 144.90 | 144.90 | 1.40% | 460 |
| Oct 16, 2026 | 142.15 | 145.10 | 142.15 | 142.90 | 142.90 | 1.03% | 404 |
| Oct 15, 2026 | 139.85 | 141.55 | 139.85 | 141.45 | 141.45 | 0.57% | 200 |
| Oct 14, 2026 | 142.25 | 143.40 | 140.65 | 140.65 | 140.65 | -1.95% | 277 |
| Oct 13, 2026 | 142.00 | 143.45 | 142.00 | 143.45 | 143.45 | 0.60% | 2,310 |
| Oct 12, 2026 | 144.45 | 144.45 | 142.60 | 142.60 | 142.60 | -0.28% | 1,074 |
| Oct 9, 2026 | 142.65 | 144.20 | 142.65 | 143.00 | 143.00 | 1.85% | 242 |
| Oct 8, 2026 | 140.85 | 140.85 | 139.15 | 140.40 | 140.40 | -0.92% | 1,326 |
| Oct 7, 2026 | 145.20 | 146.30 | 141.70 | 141.70 | 141.70 | -3.70% | 519 |
| Oct 6, 2026 | 146.95 | 148.00 | 146.00 | 147.15 | 147.15 | 0.79% | 548 |
| Oct 5, 2026 | 148.35 | 148.35 | 146.00 | 146.00 | 146.00 | -1.28% | 110 |
| Oct 2, 2026 | 145.95 | 147.90 | 144.80 | 147.90 | 147.90 | 0.41% | 235 |
| Oct 1, 2026 | 140.85 | 147.30 | 138.00 | 147.30 | 147.30 | 3.73% | 784 |
| Sep 30, 2026 | 144.55 | 144.85 | 141.35 | 142.00 | 142.00 | -1.93% | 860 |
| Sep 29, 2026 | 143.60 | 146.60 | 143.00 | 144.80 | 144.80 | 0.49% | 1,195 |
| Sep 28, 2026 | 144.10 | 145.80 | 144.10 | 144.10 | 144.10 | 0.45% | 501 |
| Sep 25, 2026 | 143.85 | 145.70 | 143.45 | 143.45 | 143.45 | -1.58% | 594 |
| Sep 24, 2026 | 144.45 | 145.75 | 143.00 | 145.75 | 145.75 | -0.27% | 1,139 |
| Sep 23, 2026 | 148.90 | 148.90 | 144.65 | 146.15 | 146.15 | -1.35% | 2,097 |
| Sep 22, 2026 | 145.15 | 148.15 | 144.00 | 148.15 | 148.15 | 2.74% | 2,820 |
| Sep 21, 2026 | 144.95 | 145.50 | 143.65 | 144.20 | 144.20 | 0.17% | 295 |
| Sep 18, 2026 | 146.45 | 146.45 | 143.95 | 143.95 | 143.95 | -1.61% | 152 |
| Sep 17, 2026 | 149.35 | 150.15 | 146.00 | 146.30 | 146.30 | -1.91% | 649 |
| Sep 16, 2026 | 148.80 | 149.60 | 148.80 | 149.15 | 149.15 | -0.73% | 538 |
| Sep 15, 2026 | 149.45 | 150.25 | 148.65 | 150.25 | 150.25 | -0.33% | 185 |
| Sep 14, 2026 | 153.80 | 153.80 | 147.10 | 150.75 | 150.75 | -2.36% | 706 |
| Sep 11, 2026 | 154.00 | 155.30 | 154.00 | 154.40 | 154.40 | -0.39% | 447 |
| Sep 10, 2026 | 158.60 | 158.90 | 155.00 | 155.00 | 155.00 | -1.37% | 821 |
| Sep 9, 2026 | 161.05 | 161.05 | 156.00 | 157.15 | 157.15 | -3.26% | 424 |
| Sep 8, 2026 | 164.65 | 164.65 | 161.10 | 162.45 | 162.45 | -2.40% | 237 |
| Sep 7, 2026 | 167.00 | 167.00 | 164.85 | 166.45 | 166.45 | -0.36% | 28 |
| Sep 4, 2026 | 163.60 | 167.30 | 163.60 | 167.05 | 167.05 | 2.64% | 14 |
| Sep 3, 2026 | 161.90 | 164.95 | 161.90 | 162.75 | 162.75 | 1.06% | 303 |
| Sep 2, 2026 | 162.35 | 163.75 | 161.05 | 161.05 | 161.05 | -1.74% | 155 |
| Sep 1, 2026 | 164.30 | 164.95 | 161.75 | 163.90 | 163.90 | -0.67% | 970 |
| Aug 31, 2026 | 168.60 | 168.95 | 165.00 | 165.00 | 165.00 | -4.18% | 187 |
| Aug 28, 2026 | 167.80 | 172.20 | 167.80 | 172.20 | 172.20 | 2.53% | 1,075 |
| Aug 27, 2026 | 172.00 | 172.00 | 167.85 | 167.95 | 167.95 | -0.74% | 217 |
| Aug 26, 2026 | 161.40 | 171.95 | 161.40 | 169.20 | 169.20 | 4.35% | 414 |
| Aug 25, 2026 | 159.85 | 162.40 | 159.85 | 162.15 | 162.15 | 1.25% | 434 |
| Aug 24, 2026 | 160.00 | 160.15 | 159.85 | 160.15 | 160.15 | 0.72% | 223 |
| Aug 21, 2026 | 158.95 | 161.35 | 158.95 | 159.00 | 159.00 | -0.72% | 621 |
| Aug 20, 2026 | 157.00 | 160.15 | 157.00 | 160.15 | 160.15 | 1.49% | 37 |
| Aug 19, 2026 | 154.85 | 158.10 | 154.85 | 157.80 | 157.80 | 1.35% | 613 |
| Aug 18, 2026 | 159.05 | 159.05 | 153.50 | 155.70 | 155.70 | -2.69% | 147 |
| Aug 17, 2026 | 161.85 | 161.85 | 160.00 | 160.00 | 160.00 | -0.59% | 254 |