Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 235.80
-2.60 (-1.09%)
At close: Jan 23, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 237.60 | 239.30 | 229.40 | 235.20 | 235.20 | -1.88% | 76,215 |
| Jan 27, 2026 | 239.60 | 240.90 | 236.90 | 239.70 | 239.70 | 0.33% | 262,919 |
| Jan 26, 2026 | 237.85 | 241.80 | 237.70 | 238.90 | 238.90 | 1.31% | 6,452 |
| Jan 23, 2026 | 237.40 | 237.90 | 234.60 | 235.80 | 235.80 | -1.09% | 30,158 |
| Jan 22, 2026 | 233.10 | 238.70 | 231.40 | 238.40 | 238.40 | 4.42% | 5,623 |
| Jan 21, 2026 | 225.90 | 230.60 | 224.70 | 228.32 | 228.32 | 0.23% | 32,065 |
| Jan 20, 2026 | 231.75 | 232.00 | 227.30 | 227.80 | 227.80 | -1.75% | 4,562 |
| Jan 19, 2026 | 229.75 | 232.70 | 229.30 | 231.86 | 231.86 | -0.19% | 23,534 |
| Jan 16, 2026 | 235.00 | 235.60 | 230.30 | 232.30 | 232.30 | -0.89% | 234,116 |
| Jan 15, 2026 | 231.40 | 235.60 | 229.80 | 234.39 | 234.39 | 1.42% | 106,886 |
| Jan 14, 2026 | 229.35 | 232.40 | 228.80 | 231.10 | 231.10 | 0.46% | 60,935 |
| Jan 13, 2026 | 232.25 | 233.40 | 225.60 | 230.05 | 230.05 | -1.73% | 76,803 |
| Jan 12, 2026 | 232.30 | 234.10 | 227.70 | 234.10 | 234.10 | 1.39% | 34,072 |
| Jan 9, 2026 | 230.65 | 233.30 | 228.50 | 230.90 | 230.90 | -0.17% | 80,887 |
| Jan 8, 2026 | 226.65 | 231.30 | 225.70 | 231.30 | 231.30 | 0.78% | 43,350 |
| Jan 7, 2026 | 224.60 | 232.60 | 223.60 | 229.50 | 229.50 | 3.05% | 280,599 |
| Jan 6, 2026 | 222.15 | 226.69 | 219.00 | 222.70 | 222.70 | 0.45% | 2,249 |
| Jan 5, 2026 | 224.20 | 224.60 | 219.90 | 221.70 | 221.70 | -0.18% | 1,302 |
| Jan 2, 2026 | 225.65 | 226.10 | 221.20 | 222.10 | 222.10 | -0.40% | 2,069 |
| Dec 30, 2025 | 221.90 | 223.70 | 221.20 | 223.00 | 223.00 | 0.59% | 3,062 |
| Dec 29, 2025 | 223.85 | 224.90 | 220.80 | 221.70 | 221.70 | -0.09% | 2,790 |
| Dec 23, 2025 | 219.50 | 222.30 | 218.90 | 221.90 | 221.90 | 0.82% | 3,663 |
| Dec 22, 2025 | 220.65 | 222.00 | 219.00 | 220.08 | 220.08 | 0.17% | 5,239 |
| Dec 19, 2025 | 221.30 | 224.50 | 219.70 | 219.70 | 219.70 | 0.09% | 87,978 |
| Dec 18, 2025 | 215.75 | 220.00 | 213.10 | 219.50 | 219.50 | 1.53% | 129,663 |
| Dec 17, 2025 | 224.20 | 224.50 | 215.00 | 216.20 | 216.20 | -3.40% | 23,270 |
| Dec 16, 2025 | 221.85 | 225.80 | 221.30 | 223.80 | 223.80 | 0.04% | 13,484 |
| 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 |