Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 171.95
+9.80 (6.04%)
Last updated: Aug 26, 2026, 5:16 PM CET
FRA:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 161.40 | 166.95 | 161.40 | 166.95 | - | 2.96% | 8 |
| 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 |
| Aug 14, 2026 | 161.35 | 162.35 | 160.95 | 160.95 | 160.95 | -0.49% | 167 |
| Aug 13, 2026 | 163.85 | 163.85 | 161.40 | 161.75 | 161.75 | -0.95% | 734 |
| Aug 12, 2026 | 161.00 | 164.40 | 161.00 | 163.30 | 163.30 | 1.43% | 206 |
| Aug 11, 2026 | 159.75 | 163.45 | 159.75 | 161.00 | 161.00 | 0.25% | 819 |
| Aug 10, 2026 | 162.00 | 162.60 | 160.00 | 160.60 | 160.60 | 0.22% | 2,659 |
| Aug 7, 2026 | 161.95 | 161.95 | 160.25 | 160.25 | 160.25 | -1.81% | 617 |
| Aug 6, 2026 | 163.00 | 165.25 | 163.00 | 163.20 | 163.20 | 0.25% | 781 |
| Aug 5, 2026 | 163.80 | 163.80 | 162.60 | 162.80 | 162.80 | -0.55% | 834 |
| Aug 4, 2026 | 162.00 | 163.70 | 161.55 | 163.70 | 163.70 | 1.46% | 159 |
| Aug 3, 2026 | 163.20 | 163.20 | 161.10 | 161.35 | 161.35 | -0.40% | 511 |
| Jul 31, 2026 | 166.10 | 166.10 | 157.65 | 162.00 | 162.00 | -3.11% | 893 |
| Jul 30, 2026 | 169.95 | 171.20 | 164.55 | 167.20 | 167.20 | -0.92% | 572 |
| Jul 29, 2026 | 169.00 | 169.50 | 168.00 | 168.75 | 168.75 | -0.06% | 451 |
| Jul 28, 2026 | 169.50 | 170.95 | 168.85 | 168.85 | 168.85 | -1.14% | 395 |
| Jul 27, 2026 | 170.40 | 172.00 | 169.00 | 170.80 | 170.80 | 1.33% | 354 |
| Jul 24, 2026 | 166.45 | 168.60 | 166.45 | 168.55 | 168.55 | 0.78% | 260 |
| Jul 23, 2026 | 170.00 | 170.00 | 167.25 | 167.25 | 167.25 | -1.93% | 210 |
| Jul 22, 2026 | 172.15 | 172.40 | 169.70 | 170.55 | 170.55 | -0.03% | 175 |
| Jul 21, 2026 | 170.05 | 171.00 | 170.05 | 170.60 | 170.60 | - | 159 |
| Jul 20, 2026 | 174.00 | 174.75 | 170.60 | 170.60 | 170.60 | -1.56% | 230 |
| Jul 17, 2026 | 169.85 | 175.25 | 169.85 | 173.30 | 173.30 | - | 40 |
| Jul 16, 2026 | 174.55 | 175.45 | 171.90 | 173.30 | 173.30 | -0.97% | 269 |
| Jul 15, 2026 | 166.85 | 175.00 | 166.85 | 175.00 | 175.00 | 3.77% | 36 |
| Jul 14, 2026 | 168.85 | 168.85 | 166.55 | 168.65 | 168.65 | -0.71% | 2,930 |
| Jul 13, 2026 | 169.50 | 169.85 | 168.85 | 169.85 | 169.85 | -1.08% | 92 |
| Jul 10, 2026 | 166.15 | 171.90 | 166.15 | 171.70 | 171.70 | 3.53% | 365 |
| Jul 9, 2026 | 167.35 | 168.45 | 165.85 | 165.85 | 165.85 | 0.27% | 316 |
| Jul 8, 2026 | 172.85 | 173.40 | 165.40 | 165.40 | 165.40 | -5.75% | 431 |
| Jul 7, 2026 | 175.25 | 178.80 | 173.70 | 175.50 | 175.50 | -0.17% | 605 |
| Jul 6, 2026 | 174.95 | 176.70 | 174.95 | 175.80 | 175.80 | 0.11% | 702 |
| Jul 3, 2026 | 174.65 | 176.05 | 174.65 | 175.60 | 175.60 | 1.97% | 116 |
| Jul 2, 2026 | 164.85 | 173.95 | 164.75 | 172.20 | 172.20 | 4.46% | 1,208 |
| Jul 1, 2026 | 166.05 | 166.70 | 164.85 | 164.85 | 164.85 | -1.61% | 567 |
| Jun 30, 2026 | 169.15 | 169.50 | 165.00 | 167.55 | 167.55 | 0.03% | 447 |
| Jun 29, 2026 | 183.55 | 183.55 | 166.30 | 167.50 | 167.50 | -8.47% | 1,250 |
| Jun 26, 2026 | 183.85 | 185.90 | 183.00 | 183.00 | 183.00 | -1.93% | 213 |
| Jun 25, 2026 | 184.15 | 186.60 | 184.15 | 186.60 | 186.60 | 1.66% | 63 |
| Jun 24, 2026 | 183.15 | 184.75 | 180.65 | 183.55 | 183.55 | -0.60% | 314 |
| Jun 23, 2026 | 181.00 | 185.20 | 181.00 | 184.65 | 184.65 | 0.27% | 308 |
| Jun 22, 2026 | 185.40 | 185.40 | 182.20 | 184.15 | 184.15 | -0.49% | 520 |
| Jun 19, 2026 | 186.55 | 187.25 | 185.05 | 185.05 | 185.05 | -0.43% | 268 |
| Jun 18, 2026 | 189.50 | 189.50 | 184.20 | 185.85 | 185.85 | -1.80% | 835 |