Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 207.80
+1.90 (0.92%)
At close: Nov 24, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 204.46 | 0.67% | 66,235 |