Heidelberg Materials AG (LON:0MG2)
London · Delayed Price · Currency is GBP · Price in EUR 172.31
+4.31 (2.57%)
At close: Mar 18, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 164.45 | 169.25 | 163.55 | 168.00 | 168.00 | 1.39% | 292,279 |
| Mar 16, 2026 | 161.43 | 166.85 | 161.20 | 165.70 | 165.70 | 2.92% | 271,460 |
| Mar 13, 2026 | 160.08 | 163.45 | 159.80 | 161.00 | 161.00 | -1.01% | 544,793 |
| Mar 12, 2026 | 169.28 | 169.70 | 160.50 | 162.65 | 162.65 | -3.98% | 95,510 |
| Mar 11, 2026 | 173.30 | 173.75 | 169.35 | 169.40 | 169.40 | -3.64% | 1,741 |
| Mar 10, 2026 | 178.18 | 178.95 | 175.40 | 175.80 | 175.80 | 2.78% | 22,327 |
| Mar 9, 2026 | 163.63 | 171.10 | 163.05 | 171.05 | 171.05 | -1.99% | 30,125 |
| Mar 6, 2026 | 179.98 | 180.80 | 173.15 | 174.52 | 174.52 | -3.07% | 165,379 |
| Mar 5, 2026 | 185.33 | 186.35 | 179.60 | 180.05 | 180.05 | -0.70% | 56,601 |
| Mar 4, 2026 | 180.45 | 182.55 | 177.90 | 181.32 | 181.32 | 0.48% | 49,201 |
| Mar 3, 2026 | 182.80 | 182.95 | 175.90 | 180.45 | 180.45 | -1.07% | 12,321 |
| Mar 2, 2026 | 183.55 | 185.95 | 180.25 | 182.40 | 182.40 | -3.62% | 135,304 |
| Feb 27, 2026 | 191.25 | 193.70 | 187.00 | 189.25 | 189.25 | -0.39% | 279,430 |
| Feb 26, 2026 | 200.08 | 200.90 | 185.90 | 190.00 | 190.00 | -5.47% | 304,812 |
| Feb 25, 2026 | 194.60 | 202.70 | 192.00 | 201.00 | 201.00 | 0.10% | 89,397 |
| Feb 24, 2026 | 203.55 | 203.80 | 200.20 | 200.80 | 200.80 | -1.33% | 70,904 |
| Feb 23, 2026 | 205.70 | 208.09 | 203.40 | 203.50 | 203.50 | -1.79% | 259,018 |
| Feb 20, 2026 | 206.25 | 208.80 | 204.90 | 207.22 | 207.22 | 2.21% | 488,469 |
| Feb 19, 2026 | 203.55 | 206.20 | 200.90 | 202.74 | 202.74 | 0.74% | 666,119 |
| Feb 18, 2026 | 196.63 | 203.90 | 195.70 | 201.25 | 201.25 | 4.65% | 423,134 |
| Feb 17, 2026 | 194.20 | 195.25 | 190.60 | 192.31 | 192.31 | -0.54% | 630,301 |
| Feb 16, 2026 | 187.95 | 194.05 | 187.55 | 193.35 | 193.35 | 2.57% | 77,994 |
| Feb 13, 2026 | 191.15 | 195.05 | 182.50 | 188.51 | 188.51 | -1.58% | 137,101 |
| Feb 12, 2026 | 214.15 | 216.50 | 188.50 | 191.54 | 191.54 | -10.41% | 468,810 |
| Feb 11, 2026 | 216.80 | 217.60 | 213.10 | 213.80 | 213.80 | -1.29% | 248,377 |
| Feb 10, 2026 | 218.70 | 220.80 | 216.10 | 216.60 | 216.60 | -1.81% | 377,330 |
| Feb 9, 2026 | 217.75 | 221.30 | 217.40 | 220.60 | 220.60 | 2.39% | 100,939 |
| Feb 6, 2026 | 212.50 | 215.60 | 209.80 | 215.45 | 215.45 | 2.77% | 119,731 |
| Feb 5, 2026 | 214.10 | 218.30 | 204.20 | 209.64 | 209.64 | -1.69% | 662,428 |
| Feb 4, 2026 | 226.80 | 230.60 | 212.60 | 213.25 | 213.25 | -10.62% | 76,335 |
| Feb 3, 2026 | 237.55 | 239.70 | 233.60 | 238.60 | 238.60 | 1.62% | 3,697 |
| Feb 2, 2026 | 228.65 | 234.90 | 227.80 | 234.80 | 234.80 | 1.78% | 542,778 |
| Jan 30, 2026 | 231.75 | 232.70 | 230.40 | 230.70 | 230.70 | -0.22% | 122,197 |
| Jan 29, 2026 | 238.45 | 239.10 | 229.70 | 231.20 | 231.20 | -1.70% | 3,840 |
| 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% | 234,131 |
| 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% | 76,812 |
| Jan 12, 2026 | 232.15 | 234.10 | 227.70 | 234.10 | 234.10 | 1.39% | 34,250 |
| 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 |