Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
34.63
-0.52 (-1.48%)
Mar 31, 2025, 9:30 AM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.10 | 34.29 | 33.83 | 33.97 | - | -3.36% | 9,812 |
| Mar 28, 2025 | 35.91 | 35.91 | 35.06 | 35.15 | 35.15 | -2.50% | 861,380 |
| Mar 27, 2025 | 35.99 | 36.31 | 35.70 | 36.05 | 36.05 | -4.60% | 624,441 |
| Mar 26, 2025 | 38.50 | 38.71 | 37.66 | 37.79 | 37.79 | -3.55% | 178,444 |
| Mar 25, 2025 | 39.06 | 39.25 | 38.60 | 39.18 | 39.18 | 2.32% | 172,758 |
| Mar 24, 2025 | 38.51 | 38.52 | 38.23 | 38.29 | 38.29 | 0.76% | 46,462 |
| Mar 21, 2025 | 38.02 | 38.52 | 37.80 | 38.00 | 38.00 | -1.08% | 102,078 |
| Mar 20, 2025 | 38.19 | 38.60 | 37.53 | 38.41 | 38.41 | -2.21% | 108,068 |
| Mar 19, 2025 | 38.50 | 39.58 | 38.50 | 39.28 | 39.28 | 3.64% | 192,750 |
| Mar 18, 2025 | 37.98 | 38.29 | 37.67 | 37.90 | 37.90 | -2.07% | 164,455 |
| Mar 17, 2025 | 38.43 | 38.80 | 37.93 | 38.70 | 38.70 | 2.44% | 380,302 |
| Mar 14, 2025 | 37.89 | 38.30 | 37.39 | 37.78 | 37.78 | 4.47% | 115,707 |
| Mar 13, 2025 | 35.84 | 36.21 | 35.43 | 36.16 | 36.16 | 1.83% | 327,537 |
| Mar 12, 2025 | 36.40 | 36.40 | 35.40 | 35.51 | 35.51 | 2.35% | 74,032 |
| Mar 11, 2025 | 34.69 | 35.08 | 34.17 | 34.69 | 34.69 | 0.10% | 176,303 |
| Mar 10, 2025 | 34.55 | 35.37 | 33.79 | 34.66 | 34.66 | -5.46% | 189,415 |
| Mar 7, 2025 | 36.47 | 36.72 | 35.59 | 36.66 | 36.66 | 2.83% | 226,752 |
| Mar 6, 2025 | 36.43 | 37.47 | 35.30 | 35.65 | 35.65 | -1.27% | 233,005 |
| Mar 5, 2025 | 35.07 | 36.23 | 34.92 | 36.11 | 36.11 | 15.48% | 100,182 |
| Mar 4, 2025 | 30.44 | 31.46 | 29.80 | 31.27 | 31.27 | 1.07% | 57,502 |
| Mar 3, 2025 | 30.95 | 31.75 | 30.83 | 30.94 | 30.94 | 3.83% | 59,219 |
| Feb 28, 2025 | 29.97 | 30.26 | 29.67 | 29.80 | 29.80 | 0.85% | 58,929 |
| Feb 27, 2025 | 29.39 | 29.87 | 29.39 | 29.55 | 29.55 | -3.56% | 20,865 |
| Feb 26, 2025 | 30.42 | 30.94 | 30.42 | 30.64 | 30.64 | 2.07% | 67,009 |
| Feb 25, 2025 | 29.26 | 30.11 | 29.26 | 30.02 | 30.02 | 5.98% | 122,658 |
| Feb 24, 2025 | 28.27 | 28.65 | 28.27 | 28.33 | 28.33 | -1.41% | 47,601 |
| Feb 21, 2025 | 28.91 | 29.25 | 28.62 | 28.73 | 28.73 | -0.52% | 154,543 |
| Feb 20, 2025 | 29.20 | 29.20 | 28.61 | 28.88 | 28.88 | -1.40% | 50,745 |
| Feb 19, 2025 | 29.16 | 29.68 | 29.06 | 29.29 | 29.29 | -5.58% | 76,065 |
| Feb 18, 2025 | 31.26 | 31.30 | 30.95 | 31.02 | 31.02 | 1.27% | 87,183 |
| Feb 14, 2025 | 30.90 | 31.19 | 30.59 | 30.63 | 30.63 | 0.86% | 146,423 |
| Feb 13, 2025 | 30.62 | 30.62 | 30.24 | 30.37 | 30.37 | - | 32,939 |
| Feb 12, 2025 | 29.58 | 30.37 | 29.25 | 30.37 | 30.37 | 1.03% | 48,911 |
| Feb 11, 2025 | 29.93 | 30.30 | 29.81 | 30.06 | 30.06 | 0.20% | 24,641 |
| Feb 10, 2025 | 30.05 | 30.11 | 29.80 | 30.00 | 30.00 | 0.13% | 20,403 |
| Feb 7, 2025 | 30.01 | 30.17 | 29.51 | 29.96 | 29.96 | 0.60% | 22,141 |
| Feb 6, 2025 | 29.64 | 29.78 | 29.50 | 29.78 | 29.78 | 4.86% | 38,013 |
| Feb 5, 2025 | 28.02 | 28.59 | 28.02 | 28.40 | 28.40 | 1.79% | 41,963 |
| Feb 4, 2025 | 27.83 | 28.01 | 27.50 | 27.90 | 27.90 | 0.61% | 79,899 |
| Feb 3, 2025 | 27.72 | 27.93 | 27.45 | 27.73 | 27.73 | -1.25% | 135,527 |
| Jan 31, 2025 | 28.28 | 28.49 | 28.06 | 28.08 | 28.08 | -0.81% | 16,568 |
| Jan 30, 2025 | 28.59 | 28.59 | 28.25 | 28.31 | 28.31 | 0.91% | 17,299 |
| Jan 29, 2025 | 28.27 | 28.27 | 27.97 | 28.06 | 28.06 | -0.11% | 33,593 |
| Jan 28, 2025 | 28.21 | 28.21 | 27.78 | 28.09 | 28.09 | -0.86% | 127,319 |
| Jan 27, 2025 | 28.49 | 28.49 | 28.10 | 28.33 | 28.33 | -1.05% | 18,255 |
| Jan 24, 2025 | 28.43 | 28.79 | 28.43 | 28.63 | 28.63 | 2.36% | 29,146 |
| Jan 23, 2025 | 27.88 | 28.08 | 27.71 | 27.97 | 27.97 | 0.90% | 83,418 |
| Jan 22, 2025 | 27.65 | 27.84 | 27.31 | 27.72 | 27.72 | 1.10% | 211,183 |
| Jan 21, 2025 | 27.29 | 27.65 | 27.20 | 27.42 | 27.42 | 3.39% | 220,812 |
| Jan 17, 2025 | 26.43 | 26.68 | 26.43 | 26.52 | 26.52 | 2.39% | 21,722 |