Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
27.72
+0.30 (1.09%)
Jan 22, 2025, 4:00 PM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 25.84 | 25.93 | 25.65 | 25.90 | 25.90 | -1.15% | 44,286 |
| Jan 15, 2025 | 25.69 | 26.30 | 25.67 | 26.20 | 26.20 | 2.87% | 73,776 |
| Jan 14, 2025 | 25.73 | 25.73 | 25.44 | 25.47 | 25.47 | 1.27% | 74,207 |
| Jan 13, 2025 | 25.44 | 25.44 | 24.81 | 25.15 | 25.15 | -2.41% | 79,012 |
| Jan 10, 2025 | 25.72 | 25.91 | 25.50 | 25.77 | 25.77 | -0.23% | 92,940 |
| Jan 8, 2025 | 25.60 | 25.85 | 25.49 | 25.83 | 25.83 | 3.53% | 73,280 |
| Jan 7, 2025 | 25.56 | 25.56 | 24.95 | 24.95 | 24.95 | -1.93% | 57,355 |
| Jan 6, 2025 | 25.32 | 25.76 | 25.23 | 25.44 | 25.44 | 4.22% | 52,246 |
| Jan 3, 2025 | 24.81 | 24.87 | 24.37 | 24.41 | 24.41 | 0.04% | 38,059 |
| Jan 2, 2025 | 24.82 | 25.32 | 24.40 | 24.40 | 24.40 | 0.37% | 29,613 |
| Dec 31, 2024 | 24.55 | 25.95 | 24.15 | 24.31 | 24.31 | 0.29% | 10,800 |