Heidelberg Materials AG (FRA:HEI0)
Germany · Delayed Price · Currency is EUR 33.00
+0.40 (1.23%)
At close: Sep 4, 2026
FRA:HEI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.23% | - |
| Sep 3, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.88% | - |
| Sep 2, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Sep 1, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.80 | -6.10% | - |
| Aug 31, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Aug 28, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | 1.81% | - |
| Aug 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Aug 26, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | - |
| Aug 25, 2026 | 31.40 | 32.80 | 31.40 | 32.80 | 32.80 | 3.80% | 20 |
| Aug 24, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - | - |
| Aug 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Aug 20, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Aug 19, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Aug 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Aug 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Aug 12, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 1.89% | - |
| Aug 11, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -8.09% | - |
| Aug 6, 2026 | 31.00 | 34.60 | 31.00 | 34.60 | 34.60 | 12.34% | 1 |
| Aug 5, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 4, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.31% | - |
| Aug 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Jul 31, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Jul 30, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Jul 29, 2026 | 32.00 | 32.40 | 31.60 | 32.40 | 32.40 | 1.25% | - |
| Jul 28, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jul 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 21, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jul 17, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Jul 16, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 15, 2026 | 31.80 | 32.60 | 31.60 | 32.60 | 32.60 | 2.52% | - |
| Jul 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 13, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 1.26% | 400 |
| Jul 10, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Jul 9, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jul 8, 2026 | 32.00 | 32.40 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 6, 2026 | 33.20 | 33.60 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jul 3, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Jul 2, 2026 | 31.40 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Jul 1, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | -1.25% | - |
| Jun 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 29, 2026 | 34.60 | 34.80 | 31.80 | 31.80 | 31.80 | -8.09% | - |
| Jun 26, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jun 25, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.34% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -0.58% | - |