Heidelberg Materials AG (HDLMY)
OTCMKTS · Delayed Price · Currency is USD
46.81
-0.05 (-0.11%)
Oct 31, 2025, 8:30 AM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.43 | 47.34 | 46.39 | 46.81 | 46.81 | -0.11% | 87,329 |
| Oct 30, 2025 | 47.41 | 47.41 | 46.59 | 46.86 | 46.86 | -1.12% | 39,463 |
| Oct 29, 2025 | 47.42 | 47.78 | 47.14 | 47.39 | 47.39 | 0.66% | 34,040 |
| Oct 28, 2025 | 46.25 | 47.76 | 46.25 | 47.08 | 47.08 | 0.61% | 31,882 |
| Oct 27, 2025 | 46.99 | 46.99 | 46.41 | 46.79 | 46.79 | 0.91% | 36,938 |
| Oct 24, 2025 | 45.75 | 46.45 | 45.42 | 46.37 | 46.37 | 3.27% | 36,971 |
| Oct 23, 2025 | 43.97 | 45.19 | 43.97 | 44.90 | 44.90 | -0.82% | 201,008 |
| Oct 22, 2025 | 45.27 | 45.42 | 44.89 | 45.27 | 45.27 | 0.47% | 35,354 |
| Oct 21, 2025 | 44.85 | 45.12 | 44.69 | 45.06 | 45.06 | -0.52% | 72,471 |
| Oct 20, 2025 | 44.85 | 45.66 | 44.85 | 45.30 | 45.30 | 1.24% | 40,066 |
| Oct 17, 2025 | 44.93 | 45.24 | 44.54 | 44.74 | 44.74 | -0.62% | 42,517 |
| Oct 16, 2025 | 44.63 | 45.54 | 44.63 | 45.02 | 45.02 | -1.12% | 47,451 |
| Oct 15, 2025 | 45.78 | 45.85 | 45.21 | 45.53 | 45.53 | -1.41% | 42,022 |
| Oct 14, 2025 | 44.89 | 46.34 | 44.89 | 46.18 | 46.18 | 2.85% | 72,997 |
| Oct 13, 2025 | 45.23 | 45.23 | 44.77 | 44.90 | 44.90 | 0.74% | 55,405 |
| Oct 10, 2025 | 44.85 | 44.95 | 44.41 | 44.57 | 44.57 | -0.73% | 51,539 |
| Oct 9, 2025 | 44.96 | 45.29 | 44.40 | 44.90 | 44.90 | 2.44% | 51,868 |
| Oct 8, 2025 | 43.22 | 43.98 | 43.22 | 43.83 | 43.83 | 1.55% | 298,661 |
| Oct 7, 2025 | 43.84 | 43.86 | 43.15 | 43.16 | 43.16 | -2.04% | 351,558 |
| Oct 6, 2025 | 44.24 | 44.30 | 43.82 | 44.06 | 44.06 | -0.54% | 62,975 |
| Oct 3, 2025 | 44.53 | 44.53 | 44.08 | 44.30 | 44.30 | -1.08% | 43,272 |
| Oct 2, 2025 | 45.01 | 45.01 | 44.56 | 44.79 | 44.79 | -0.79% | 36,990 |
| Oct 1, 2025 | 45.26 | 45.45 | 44.83 | 45.14 | 45.14 | 0.18% | 44,218 |
| Sep 30, 2025 | 45.14 | 45.14 | 44.20 | 45.06 | 45.06 | 1.65% | 114,779 |
| Sep 29, 2025 | 44.60 | 44.60 | 43.90 | 44.33 | 44.33 | -3.40% | 65,900 |
| Sep 26, 2025 | 45.77 | 46.29 | 45.48 | 45.89 | 45.89 | 1.86% | 32,851 |
| Sep 25, 2025 | 44.50 | 45.51 | 44.46 | 45.05 | 45.05 | -3.03% | 70,432 |
| Sep 24, 2025 | 47.02 | 47.02 | 46.33 | 46.46 | 46.46 | 0.14% | 34,911 |
| Sep 23, 2025 | 46.74 | 47.34 | 46.37 | 46.40 | 46.40 | -2.49% | 39,792 |
| Sep 22, 2025 | 47.38 | 47.67 | 47.04 | 47.58 | 47.58 | -0.52% | 60,771 |
| Sep 19, 2025 | 48.14 | 48.14 | 47.55 | 47.83 | 47.83 | 0.08% | 43,342 |
| Sep 18, 2025 | 47.85 | 48.13 | 47.31 | 47.79 | 47.79 | 1.55% | 47,378 |
| Sep 17, 2025 | 46.46 | 47.72 | 46.46 | 47.06 | 47.06 | -1.26% | 55,428 |
| Sep 16, 2025 | 47.67 | 47.68 | 47.09 | 47.66 | 47.66 | -1.14% | 47,650 |
| Sep 15, 2025 | 48.61 | 48.61 | 47.77 | 48.21 | 48.21 | 0.84% | 1,066,459 |
| Sep 12, 2025 | 47.89 | 48.22 | 47.50 | 47.81 | 47.81 | -2.79% | 625,220 |
| Sep 11, 2025 | 48.30 | 49.26 | 48.30 | 49.18 | 49.18 | 3.55% | 282,116 |
| Sep 10, 2025 | 47.70 | 47.88 | 47.40 | 47.50 | 47.50 | 0.34% | 838,590 |
| Sep 9, 2025 | 48.32 | 48.32 | 46.64 | 47.34 | 47.34 | -0.67% | 24,656 |
| Sep 8, 2025 | 47.77 | 47.82 | 47.56 | 47.66 | 47.66 | 2.23% | 40,592 |
| Sep 5, 2025 | 47.04 | 47.39 | 46.38 | 46.62 | 46.62 | 0.58% | 26,611 |
| Sep 4, 2025 | 46.19 | 46.35 | 45.39 | 46.35 | 46.35 | 3.71% | 34,368 |
| Sep 3, 2025 | 45.00 | 45.16 | 44.54 | 44.69 | 44.69 | -2.64% | 38,117 |
| Sep 2, 2025 | 46.35 | 46.35 | 45.31 | 45.90 | 45.90 | -2.73% | 44,938 |
| Aug 29, 2025 | 47.90 | 47.90 | 47.12 | 47.19 | 47.19 | -0.19% | 41,039 |
| Aug 28, 2025 | 46.80 | 47.77 | 46.80 | 47.28 | 47.28 | 0.68% | 63,068 |
| Aug 27, 2025 | 47.88 | 47.88 | 46.74 | 46.96 | 46.96 | -1.61% | 431,588 |
| Aug 26, 2025 | 47.96 | 47.96 | 46.94 | 47.73 | 47.73 | 1.06% | 45,687 |
| Aug 25, 2025 | 48.50 | 48.50 | 47.23 | 47.23 | 47.23 | -0.61% | 42,056 |
| Aug 22, 2025 | 46.29 | 47.53 | 46.29 | 47.52 | 47.52 | 1.90% | 23,765 |