Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 193.27
-9.23 (-4.56%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 177.25 | 179.65 | 175.75 | 178.50 | 178.50 | -0.81% | 154,548 |
| Jun 16, 2025 | 177.68 | 180.00 | 177.20 | 179.95 | 179.95 | 2.04% | 114,914 |
| Jun 13, 2025 | 175.93 | 177.15 | 174.50 | 176.35 | 176.35 | -1.75% | 109,789 |
| Jun 12, 2025 | 179.15 | 180.31 | 176.80 | 179.50 | 179.50 | -0.14% | 1,900 |
| Jun 11, 2025 | 176.93 | 180.95 | 176.45 | 179.75 | 179.75 | 1.50% | 3,437 |
| Jun 10, 2025 | 180.13 | 181.60 | 177.10 | 177.10 | 177.10 | -1.86% | 3,895 |
| Jun 9, 2025 | 180.38 | 181.55 | 179.20 | 180.45 | 180.45 | 0.28% | 9,540 |
| Jun 6, 2025 | 181.13 | 181.45 | 179.60 | 179.95 | 179.95 | -0.03% | 7,344 |
| Jun 5, 2025 | 176.53 | 182.35 | 175.85 | 180.00 | 180.00 | 3.12% | 15,190 |
| Jun 4, 2025 | 174.78 | 175.00 | 172.30 | 174.55 | 174.55 | 0.79% | 68,864 |
| Jun 3, 2025 | 173.78 | 173.90 | 171.05 | 173.18 | 173.18 | -0.88% | 16,442 |
| Jun 2, 2025 | 171.58 | 175.95 | 171.25 | 174.72 | 174.72 | 1.29% | 18,908 |
| May 30, 2025 | 176.25 | 176.30 | 172.25 | 172.48 | 172.48 | -2.22% | 52,988 |
| May 29, 2025 | 177.90 | 178.00 | 174.45 | 176.40 | 176.40 | 0.09% | 495,902 |
| May 28, 2025 | 181.60 | 185.05 | 176.05 | 176.24 | 176.24 | -3.58% | 192,178 |
| May 27, 2025 | 183.60 | 184.10 | 181.45 | 182.77 | 182.77 | -0.67% | 751,343 |
| May 26, 2025 | 181.80 | 185.50 | 180.70 | 184.00 | 184.00 | 3.01% | 13,729 |