Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 222.90
-3.50 (-1.55%)
At close: Dec 12, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 224.35 | 225.30 | 221.50 | 223.70 | 223.70 | 0.36% | 10,834 |
| Dec 12, 2025 | 226.00 | 226.70 | 222.50 | 222.90 | 222.90 | -1.55% | 41,874 |
| Dec 11, 2025 | 219.00 | 226.60 | 218.20 | 226.40 | 226.40 | 3.81% | 7,322 |
| Dec 10, 2025 | 218.45 | 218.60 | 214.50 | 218.10 | 218.10 | -0.95% | 46,414 |
| Dec 9, 2025 | 220.90 | 221.50 | 218.90 | 220.20 | 220.20 | -0.54% | 10,564 |
| Dec 8, 2025 | 220.10 | 221.60 | 217.10 | 221.40 | 221.40 | 1.19% | 8,465 |
| Dec 5, 2025 | 218.55 | 220.80 | 218.30 | 218.80 | 218.80 | 0.64% | 1,158 |
| Dec 4, 2025 | 218.40 | 219.00 | 215.00 | 217.40 | 217.40 | 0.46% | 2,384 |
| Dec 3, 2025 | 216.75 | 220.60 | 216.30 | 216.40 | 216.40 | 0.05% | 24,908 |
| Dec 2, 2025 | 217.55 | 219.80 | 214.80 | 216.30 | 216.30 | -0.85% | 1,281 |
| Dec 1, 2025 | 220.95 | 221.90 | 216.40 | 218.15 | 218.15 | -1.42% | 5,708 |
| Nov 28, 2025 | 220.90 | 221.40 | 219.30 | 221.30 | 221.30 | -0.09% | 165,353 |
| Nov 27, 2025 | 221.00 | 223.30 | 219.70 | 221.50 | 221.50 | 0.68% | 546 |
| Nov 26, 2025 | 222.70 | 223.50 | 220.00 | 220.00 | 220.00 | -0.45% | 220,942 |
| Nov 25, 2025 | 208.50 | 221.10 | 208.20 | 221.00 | 221.00 | 6.35% | 215,474 |
| Nov 24, 2025 | 210.25 | 210.60 | 205.30 | 207.80 | 207.80 | 0.92% | 9,499 |
| Nov 21, 2025 | 208.40 | 210.40 | 204.90 | 205.90 | 205.90 | -3.67% | 33,709 |
| Nov 20, 2025 | 216.60 | 216.80 | 212.90 | 213.74 | 213.74 | 0.02% | 62,975 |
| Nov 19, 2025 | 206.00 | 216.30 | 204.00 | 213.70 | 213.70 | 3.09% | 201,794 |
| Nov 18, 2025 | 207.10 | 209.60 | 205.70 | 207.29 | 207.29 | -2.22% | 105,868 |
| Nov 17, 2025 | 212.15 | 214.10 | 211.50 | 212.00 | 212.00 | 1.33% | 44,161 |
| Nov 14, 2025 | 212.95 | 213.10 | 206.60 | 209.23 | 209.23 | -2.09% | 35,880 |
| Nov 13, 2025 | 215.35 | 217.40 | 213.70 | 213.70 | 213.70 | -0.51% | 28,572 |
| Nov 12, 2025 | 205.10 | 215.50 | 204.30 | 214.80 | 214.80 | 5.09% | 167,368 |
| Nov 11, 2025 | 202.35 | 209.20 | 201.30 | 204.40 | 204.40 | 1.19% | 217,156 |
| Nov 10, 2025 | 199.68 | 202.80 | 198.60 | 202.00 | 202.00 | 3.70% | 318,423 |
| Nov 7, 2025 | 199.00 | 199.65 | 194.40 | 194.80 | 194.80 | -1.37% | 1,470 |
| Nov 6, 2025 | 202.30 | 204.00 | 196.75 | 197.50 | 197.50 | -4.50% | 218,162 |
| Nov 5, 2025 | 203.95 | 207.90 | 203.70 | 206.80 | 206.80 | 1.62% | 64,505 |
| Nov 4, 2025 | 199.45 | 203.80 | 197.70 | 203.50 | 203.50 | 0.35% | 162,624 |
| Nov 3, 2025 | 202.75 | 204.70 | 201.00 | 202.80 | 202.80 | -0.15% | 2,647 |
| Oct 31, 2025 | 202.45 | 203.41 | 201.40 | 203.10 | 203.10 | -0.07% | 2,650 |
| Oct 30, 2025 | 203.95 | 205.70 | 202.40 | 203.23 | 203.23 | -0.47% | 92,464 |
| Oct 29, 2025 | 201.55 | 205.20 | 201.10 | 204.20 | 204.20 | 0.94% | 5,804 |
| Oct 28, 2025 | 200.00 | 202.30 | 199.45 | 202.30 | 202.30 | 0.80% | 41,141 |
| Oct 27, 2025 | 200.10 | 201.20 | 198.25 | 200.70 | 200.70 | 3.29% | 70,722 |
| Oct 24, 2025 | 194.68 | 199.65 | 193.90 | 194.30 | 194.30 | 1.10% | 294,860 |
| Oct 23, 2025 | 194.03 | 194.25 | 190.50 | 192.18 | 192.18 | -1.24% | 4,638 |
| Oct 22, 2025 | 194.93 | 195.65 | 191.70 | 194.60 | 194.60 | 0.57% | 2,543 |
| Oct 21, 2025 | 194.65 | 195.35 | 192.50 | 193.50 | 193.50 | -0.41% | 7,654 |
| Oct 20, 2025 | 193.20 | 195.35 | 192.35 | 194.30 | 194.30 | 1.35% | 79,590 |
| Oct 17, 2025 | 191.83 | 194.57 | 189.90 | 191.71 | 191.70 | -0.14% | 30,606 |
| Oct 16, 2025 | 194.20 | 194.70 | 191.35 | 191.98 | 191.98 | -1.94% | 8,520 |
| Oct 15, 2025 | 199.15 | 199.55 | 195.65 | 195.78 | 195.78 | -1.17% | 38,423 |
| Oct 14, 2025 | 195.43 | 198.10 | 193.05 | 198.10 | 198.10 | 1.69% | 4,791 |
| Oct 13, 2025 | 194.38 | 196.40 | 193.30 | 194.81 | 194.81 | 0.73% | 17,483 |
| Oct 10, 2025 | 193.05 | 194.40 | 191.65 | 193.40 | 193.39 | -0.52% | 9,225 |
| Oct 9, 2025 | 189.58 | 196.80 | 189.50 | 194.40 | 194.40 | 3.18% | 120,098 |
| Oct 8, 2025 | 185.88 | 189.25 | 184.85 | 188.40 | 188.40 | 0.72% | 121,088 |
| Oct 7, 2025 | 187.33 | 188.45 | 185.30 | 187.05 | 187.05 | -0.58% | 22,159 |