Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 194.40
+6.00 (3.18%)
At close: Oct 9, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 188.83 | 189.60 | 186.90 | 188.15 | 188.15 | 0.05% | 1,128 |
| Oct 3, 2025 | 190.90 | 191.50 | 187.95 | 188.05 | 188.05 | -1.26% | 69,388 |
| Oct 2, 2025 | 192.03 | 192.70 | 190.35 | 190.45 | 190.45 | -0.50% | 19,312 |
| Oct 1, 2025 | 190.40 | 193.40 | 189.40 | 191.40 | 191.40 | -0.08% | 67,261 |
| Sep 30, 2025 | 188.70 | 191.55 | 188.00 | 191.55 | 191.55 | 1.46% | 50,398 |
| Sep 29, 2025 | 196.78 | 197.90 | 186.50 | 188.80 | 188.80 | -3.69% | 19,389 |
| Sep 26, 2025 | 193.33 | 196.15 | 193.30 | 196.04 | 196.04 | 1.75% | 46,289 |
| Sep 25, 2025 | 195.98 | 196.10 | 188.00 | 192.67 | 192.67 | -2.54% | 59,989 |
| Sep 24, 2025 | 197.10 | 198.85 | 196.30 | 197.70 | 197.70 | 0.10% | 113,701 |
| Sep 23, 2025 | 201.55 | 203.10 | 195.80 | 197.50 | 197.50 | -1.40% | 37,605 |
| Sep 22, 2025 | 203.25 | 203.50 | 199.75 | 200.30 | 200.30 | -1.33% | 3,339 |
| Sep 19, 2025 | 203.60 | 204.60 | 201.80 | 203.00 | 203.00 | 0.53% | 66,602 |
| Sep 18, 2025 | 200.30 | 203.60 | 199.85 | 201.94 | 201.94 | 1.48% | 14,466 |
| Sep 17, 2025 | 199.68 | 200.50 | 197.65 | 199.00 | 199.00 | -0.40% | 17,335 |
| Sep 16, 2025 | 204.75 | 204.90 | 199.05 | 199.80 | 199.80 | -2.28% | 101,923 |
| Sep 15, 2025 | 204.70 | 206.10 | 203.20 | 204.47 | 204.47 | 0.67% | 66,235 |
| Sep 12, 2025 | 209.60 | 209.70 | 202.50 | 203.10 | 203.10 | -1.98% | 131,150 |
| Sep 11, 2025 | 204.60 | 209.90 | 203.80 | 207.19 | 207.19 | 2.12% | 15,894 |
| Sep 10, 2025 | 201.80 | 204.40 | 200.80 | 202.90 | 202.90 | 0.55% | 76,213 |
| Sep 9, 2025 | 203.70 | 204.20 | 201.10 | 201.80 | 201.80 | -0.64% | 30,344 |
| Sep 8, 2025 | 199.70 | 204.30 | 199.45 | 203.10 | 203.10 | 2.39% | 125,118 |
| Sep 5, 2025 | 200.20 | 201.30 | 198.10 | 198.35 | 198.35 | -0.08% | 8,409 |
| Sep 4, 2025 | 193.43 | 198.65 | 193.40 | 198.50 | 198.50 | 3.11% | 2,635 |
| Sep 3, 2025 | 197.45 | 197.85 | 191.30 | 192.51 | 192.51 | -2.66% | 59,053 |
| Sep 2, 2025 | 202.50 | 203.60 | 196.00 | 197.77 | 197.77 | -2.33% | 24,701 |
| Sep 1, 2025 | 202.40 | 204.30 | 201.00 | 202.50 | 202.50 | 0.25% | 34,164 |
| Aug 29, 2025 | 201.60 | 203.90 | 201.20 | 202.00 | 202.00 | -0.79% | 20,089 |
| Aug 28, 2025 | 203.65 | 204.10 | 201.90 | 203.60 | 203.60 | 0.39% | 20,423 |
| Aug 27, 2025 | 204.15 | 204.80 | 201.80 | 202.80 | 202.80 | -1.02% | 44,711 |
| 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 |