Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 204.90
+1.20 (0.59%)
At close: Aug 26, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 201.50 | 205.60 | 200.30 | 204.90 | 204.90 | 0.59% | 79,191 |
| Aug 25, 2025 | 201.80 | 204.70 | 201.60 | 203.70 | 203.70 | 0.84% | 554 |
| Aug 22, 2025 | 200.20 | 202.90 | 199.25 | 202.00 | 202.00 | -0.05% | 23,542 |
| Aug 21, 2025 | 203.65 | 203.60 | 199.05 | 202.11 | 202.11 | -0.83% | 54,950 |
| Aug 20, 2025 | 205.65 | 208.00 | 203.30 | 203.80 | 203.80 | -1.69% | 195,756 |
| Aug 19, 2025 | 207.10 | 208.70 | 205.70 | 207.30 | 207.30 | 0.44% | 77,765 |
| Aug 18, 2025 | 206.50 | 206.90 | 204.60 | 206.40 | 206.40 | -0.10% | 1,384 |
| Aug 15, 2025 | 208.75 | 209.60 | 206.60 | 206.60 | 206.60 | -0.29% | 6,976 |
| Aug 14, 2025 | 206.30 | 209.50 | 205.80 | 207.20 | 207.20 | 0.63% | 150,367 |
| Aug 13, 2025 | 208.80 | 209.70 | 205.60 | 205.90 | 205.90 | -0.19% | 3,496 |
| Aug 12, 2025 | 206.35 | 207.40 | 203.80 | 206.30 | 206.30 | -2.69% | 89,082 |
| Aug 11, 2025 | 212.05 | 212.20 | 203.10 | 212.00 | 212.00 | 0.33% | 95,732 |
| Aug 8, 2025 | 208.85 | 211.30 | 207.00 | 211.30 | 211.30 | 3.14% | 164,721 |
| Aug 7, 2025 | 196.45 | 208.00 | 196.40 | 204.86 | 204.86 | 4.44% | 109,705 |
| Aug 6, 2025 | 195.48 | 198.95 | 195.00 | 196.15 | 196.15 | 1.42% | 58,406 |
| Aug 5, 2025 | 197.58 | 197.65 | 193.40 | 193.40 | 193.40 | -1.63% | 2,006 |
| Aug 4, 2025 | 193.53 | 197.50 | 192.45 | 196.60 | 196.60 | 1.72% | 6,932 |
| Aug 1, 2025 | 200.30 | 200.50 | 192.45 | 193.27 | 193.27 | -4.56% | 109,384 |
| Jul 31, 2025 | 197.13 | 203.40 | 196.55 | 202.50 | 202.50 | 1.76% | 18,148 |
| Jul 30, 2025 | 196.68 | 201.10 | 196.30 | 199.00 | 199.00 | 1.09% | 44,189 |
| Jul 29, 2025 | 196.55 | 197.75 | 195.30 | 196.85 | 196.85 | 0.88% | 5,357 |
| Jul 28, 2025 | 200.70 | 201.10 | 194.70 | 195.13 | 195.13 | -1.52% | 145,799 |
| Jul 25, 2025 | 197.95 | 198.65 | 196.85 | 198.15 | 198.15 | -1.81% | 15,303 |
| Jul 24, 2025 | 201.50 | 201.80 | 197.40 | 201.80 | 201.80 | 0.95% | 66,253 |
| Jul 23, 2025 | 199.63 | 200.30 | 198.30 | 199.90 | 199.90 | 1.68% | 314,300 |
| Jul 22, 2025 | 198.50 | 199.20 | 193.60 | 196.60 | 196.60 | -0.93% | 25,470 |
| Jul 21, 2025 | 199.78 | 200.80 | 197.35 | 198.45 | 198.45 | 0.18% | 1,637 |
| Jul 18, 2025 | 200.70 | 201.00 | 196.70 | 198.10 | 198.10 | -0.33% | 26,890 |
| Jul 17, 2025 | 199.65 | 200.50 | 197.85 | 198.75 | 198.75 | -1.27% | 101,336 |
| Jul 16, 2025 | 201.60 | 201.70 | 197.35 | 201.30 | 201.30 | -0.45% | 194,031 |
| Jul 15, 2025 | 202.60 | 204.20 | 200.90 | 202.20 | 202.20 | 0.15% | 17,836 |
| Jul 14, 2025 | 202.00 | 203.00 | 200.80 | 201.90 | 201.90 | -0.57% | 2,956 |
| Jul 11, 2025 | 203.50 | 204.60 | 200.70 | 203.05 | 203.05 | -0.86% | 70,161 |
| Jul 10, 2025 | 207.35 | 207.40 | 203.20 | 204.80 | 204.80 | -0.25% | 4,179 |
| Jul 9, 2025 | 201.45 | 206.70 | 201.00 | 205.32 | 205.32 | 2.35% | 95,634 |
| Jul 8, 2025 | 201.20 | 202.40 | 199.60 | 200.60 | 200.60 | 0.45% | 96,214 |
| Jul 7, 2025 | 194.48 | 200.30 | 193.90 | 199.70 | 199.70 | 2.94% | 73,566 |
| Jul 4, 2025 | 194.35 | 195.50 | 191.50 | 194.00 | 194.00 | 0.35% | 10,665 |
| Jul 3, 2025 | 194.68 | 196.50 | 191.20 | 193.33 | 193.33 | -0.48% | 94,398 |
| Jul 2, 2025 | 192.50 | 194.65 | 192.20 | 194.25 | 194.25 | 1.04% | 246,276 |
| Jul 1, 2025 | 199.70 | 199.85 | 192.00 | 192.25 | 192.25 | -3.61% | 465,420 |
| Jun 30, 2025 | 201.35 | 201.40 | 197.20 | 199.45 | 199.45 | -0.08% | 54,115 |
| Jun 27, 2025 | 194.85 | 199.60 | 194.55 | 199.60 | 199.60 | 3.74% | 6,323 |
| Jun 26, 2025 | 190.98 | 193.05 | 189.65 | 192.40 | 192.40 | 0.91% | 65,171 |
| Jun 25, 2025 | 189.60 | 192.05 | 187.60 | 190.67 | 190.67 | 1.53% | 142,070 |
| Jun 24, 2025 | 182.83 | 191.40 | 182.70 | 187.80 | 187.80 | 6.77% | 357,450 |
| Jun 23, 2025 | 176.63 | 180.80 | 175.90 | 175.90 | 175.90 | -0.96% | 239,197 |
| Jun 20, 2025 | 174.68 | 177.60 | 173.35 | 177.60 | 177.60 | 2.31% | 418,600 |
| Jun 19, 2025 | 177.15 | 178.15 | 173.50 | 173.59 | 173.59 | -3.25% | 144,447 |
| Jun 18, 2025 | 179.10 | 180.55 | 177.63 | 179.43 | 179.43 | 0.52% | 125,898 |