Heidelberg Materials AG (HDLMY)
OTCMKTS · Delayed Price · Currency is USD
49.18
+1.68 (3.54%)
Sep 11, 2025, 4:00 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 46.64 | 46.80 | 46.44 | 46.64 | 46.64 | -1.97% | 34,452 |
| Aug 20, 2025 | 47.24 | 47.95 | 47.24 | 47.57 | 47.57 | -1.18% | 34,297 |
| Aug 19, 2025 | 48.25 | 48.66 | 48.03 | 48.14 | 48.14 | -0.04% | 37,480 |
| Aug 18, 2025 | 48.54 | 48.70 | 47.84 | 48.16 | 48.16 | -0.78% | 92,879 |
| Aug 15, 2025 | 48.72 | 48.75 | 48.26 | 48.54 | 48.54 | 0.25% | 39,582 |
| Aug 14, 2025 | 47.82 | 48.69 | 47.82 | 48.42 | 48.42 | 0.10% | 32,028 |
| Aug 13, 2025 | 48.49 | 48.52 | 48.13 | 48.37 | 48.37 | -0.06% | 28,363 |
| Aug 12, 2025 | 48.49 | 48.49 | 47.98 | 48.40 | 48.40 | 1.38% | 37,842 |
| Aug 11, 2025 | 47.54 | 47.82 | 46.99 | 47.74 | 47.74 | -3.07% | 51,268 |
| Aug 8, 2025 | 48.87 | 49.59 | 48.35 | 49.25 | 49.25 | 1.99% | 135,337 |
| Aug 7, 2025 | 47.75 | 48.30 | 47.75 | 48.29 | 48.29 | 5.69% | 31,062 |
| Aug 6, 2025 | 44.91 | 45.99 | 44.91 | 45.69 | 45.69 | 1.99% | 28,875 |
| Aug 5, 2025 | 44.44 | 45.21 | 44.44 | 44.80 | 44.80 | -1.45% | 154,622 |
| Aug 4, 2025 | 44.85 | 45.92 | 44.85 | 45.46 | 45.46 | 1.97% | 232,712 |
| Aug 1, 2025 | 44.30 | 45.06 | 44.23 | 44.58 | 44.58 | -3.51% | 44,524 |
| Jul 31, 2025 | 46.00 | 46.82 | 45.71 | 46.20 | 46.20 | 1.45% | 65,645 |
| Jul 30, 2025 | 46.54 | 46.54 | 45.25 | 45.54 | 45.54 | 0.26% | 36,619 |
| Jul 29, 2025 | 45.11 | 45.65 | 45.11 | 45.42 | 45.42 | 0.11% | 51,722 |
| Jul 28, 2025 | 45.61 | 45.66 | 45.01 | 45.37 | 45.37 | -2.91% | 51,741 |
| Jul 25, 2025 | 46.89 | 46.89 | 46.22 | 46.73 | 46.73 | 1.02% | 67,881 |
| Jul 24, 2025 | 46.64 | 46.73 | 45.88 | 46.26 | 46.26 | -1.76% | 226,013 |
| Jul 23, 2025 | 47.25 | 47.33 | 46.75 | 47.09 | 47.09 | 1.27% | 560,754 |
| Jul 22, 2025 | 45.69 | 46.50 | 45.39 | 46.50 | 46.50 | 0.61% | 34,834 |
| Jul 21, 2025 | 46.77 | 46.77 | 46.09 | 46.22 | 46.22 | 0.68% | 64,305 |
| Jul 18, 2025 | 46.30 | 46.33 | 45.87 | 45.91 | 45.91 | -0.58% | 53,080 |
| Jul 17, 2025 | 45.73 | 46.75 | 45.73 | 46.18 | 46.18 | -0.62% | 77,117 |
| Jul 16, 2025 | 46.74 | 46.74 | 45.81 | 46.47 | 46.47 | -1.09% | 108,951 |
| Jul 15, 2025 | 47.29 | 47.29 | 46.88 | 46.98 | 46.98 | -0.68% | 77,641 |
| Jul 14, 2025 | 47.48 | 47.48 | 46.89 | 47.30 | 47.30 | -0.13% | 142,824 |
| Jul 11, 2025 | 47.45 | 48.24 | 47.11 | 47.36 | 47.36 | -1.76% | 116,868 |
| Jul 10, 2025 | 48.19 | 48.31 | 47.80 | 48.21 | 48.21 | -0.39% | 225,909 |
| Jul 9, 2025 | 48.79 | 48.79 | 48.00 | 48.40 | 48.40 | 2.67% | 37,865 |
| Jul 8, 2025 | 46.70 | 47.68 | 46.70 | 47.14 | 47.14 | 0.96% | 37,032 |
| Jul 7, 2025 | 46.85 | 47.35 | 46.50 | 46.69 | 46.69 | 1.41% | 47,842 |
| Jul 3, 2025 | 45.24 | 46.43 | 45.24 | 46.04 | 46.04 | 0.28% | 24,811 |