Heidelberg Materials AG (FRA:HEI0)
Germany · Delayed Price · Currency is EUR 28.80
+0.80 (2.86%)
At close: Oct 23, 2026
FRA:HEI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | - |
| Oct 22, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 21, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.90% | - |
| Oct 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 19, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Oct 16, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 2.94% | - |
| Oct 15, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 9, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Oct 7, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 6, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 5, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 2, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Oct 1, 2026 | 27.60 | 28.80 | 27.20 | 28.60 | 28.60 | 1.42% | 200 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Sep 29, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | - |
| Sep 28, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 25, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Sep 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 23, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Sep 22, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.11% | - |
| Sep 21, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Sep 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 16, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -1.34% | - |
| Sep 15, 2026 | 29.40 | 29.80 | 29.20 | 29.80 | 29.80 | -0.67% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | - |
| Sep 11, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Sep 10, 2026 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Sep 9, 2026 | 31.60 | 32.40 | 30.80 | 30.80 | 30.80 | -3.14% | 140 |
| Sep 8, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Sep 7, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| 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% | - |