Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	56.00	56.48	54.58	56.36	56.36	-2.47%	37,468
Jan 27, 2026	57.11	57.79	57.11	57.79	57.79	1.83%	53,236
Jan 26, 2026	56.82	57.01	56.63	56.75	56.75	1.43%	221,846
Jan 23, 2026	55.57	56.16	54.94	55.95	55.95	-0.27%	331,562
Jan 22, 2026	54.88	56.34	54.88	56.10	56.10	3.09%	725,567
Jan 21, 2026	53.74	54.42	53.30	54.42	54.42	2.89%	90,224
Jan 20, 2026	54.52	54.52	52.89	52.89	52.89	-2.40%	130,512
Jan 16, 2026	54.27	54.28	53.69	54.19	54.19	-0.37%	290,261
Jan 15, 2026	54.33	54.73	53.97	54.39	54.39	1.32%	403,880
Jan 14, 2026	54.96	54.96	53.47	53.68	53.68	0.73%	52,862
Jan 13, 2026	52.95	54.22	52.73	53.29	53.29	-2.32%	58,335
Jan 12, 2026	53.84	55.47	53.77	54.56	54.56	1.02%	141,419
Jan 9, 2026	54.23	54.23	53.55	54.01	54.01	-0.20%	138,285
Jan 8, 2026	53.24	54.15	52.29	54.12	54.12	0.93%	39,107
Jan 7, 2026	55.02	55.02	53.09	53.62	53.62	2.62%	45,588
Jan 6, 2026	52.62	52.67	51.66	52.25	52.25	0.44%	35,532
Jan 5, 2026	51.75	52.11	51.56	52.02	52.02	-0.11%	28,000
Jan 2, 2026	51.31	53.24	51.31	52.08	52.08	-0.03%	37,630
Dec 31, 2025	52.45	52.45	52.04	52.09	52.09	-0.86%	19,397
Dec 30, 2025	52.53	52.70	52.37	52.54	52.54	0.59%	28,457
Dec 29, 2025	52.49	52.55	52.06	52.23	52.23	-0.57%	22,311
Dec 26, 2025	52.46	52.89	52.28	52.53	52.53	0.40%	35,997
Dec 24, 2025	51.00	54.01	51.00	52.32	52.32	-0.08%	20,700
Dec 23, 2025	52.30	52.48	52.08	52.36	52.36	1.32%	36,472
Dec 22, 2025	50.86	51.94	50.86	51.68	51.68	0.43%	27,892
Dec 19, 2025	52.02	52.29	51.46	51.46	51.46	0.11%	37,772
Dec 18, 2025	51.11	52.00	51.09	51.40	51.40	1.63%	27,059
Dec 17, 2025	52.69	52.69	50.52	50.58	50.58	-4.13%	47,458
Dec 16, 2025	51.86	53.34	51.86	52.76	52.76	0.40%	25,465
Dec 15, 2025	52.42	52.69	52.21	52.55	52.55	0.29%	48,417
Dec 12, 2025	53.42	53.42	52.31	52.40	52.40	-1.24%	38,749
Dec 11, 2025	52.22	53.36	52.22	53.06	53.06	3.63%	101,060
Dec 10, 2025	50.03	51.21	49.99	51.20	51.20	0.20%	34,964
Dec 9, 2025	50.78	51.45	50.78	51.10	51.10	-0.74%	65,746
Dec 8, 2025	51.08	51.83	51.08	51.48	51.48	0.76%	46,533
Dec 5, 2025	51.23	51.57	50.91	51.09	51.09	0.73%	32,126
Dec 4, 2025	49.96	51.04	49.96	50.72	50.72	-0.31%	48,424
Dec 3, 2025	50.00	50.98	50.00	50.88	50.88	0.87%	40,489
Dec 2, 2025	51.03	51.09	50.07	50.44	50.44	-0.65%	36,766
Dec 1, 2025	50.06	51.18	50.06	50.77	50.77	-1.28%	89,444
Nov 28, 2025	51.26	51.50	51.08	51.43	51.43	0.49%	58,315
Nov 26, 2025	50.66	51.66	50.66	51.18	51.18	-0.33%	85,918
Nov 25, 2025	50.00	51.52	50.00	51.35	51.35	6.91%	56,550
Nov 24, 2025	47.66	48.41	47.44	48.03	48.03	0.15%	320,235
Nov 21, 2025	48.17	48.30	47.11	47.96	47.96	-0.48%	79,468
Nov 20, 2025	50.07	50.07	48.19	48.19	48.19	-2.84%	222,122
Nov 19, 2025	49.08	49.96	49.00	49.60	49.60	2.77%	253,352
Nov 18, 2025	47.93	48.41	47.67	48.26	48.26	-1.22%	45,530
Nov 17, 2025	49.33	49.63	48.54	48.86	48.86	0.80%	48,492
Nov 14, 2025	48.99	49.43	48.35	48.47	48.47	-2.20%	53,244