Heidelberg Materials AG (FRA:HEI)
Germany · Delayed Price · Currency is EUR 143.95
-2.35 (-1.61%)
At close: Sep 18, 2026
FRA:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |