Heidelberg Materials AG (HDLMY)
OTCMKTS · Delayed Price · Currency is USD
52.32
+0.30 (0.58%)
Jan 6, 2026, 3:43 PM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 50.71 | 50.71 | 49.50 | 49.56 | 49.56 | -0.68% | 47,101 |
| Nov 12, 2025 | 48.52 | 49.99 | 48.52 | 49.90 | 49.90 | 5.05% | 39,051 |
| Nov 11, 2025 | 48.13 | 48.13 | 47.01 | 47.50 | 47.50 | 1.21% | 39,841 |
| Nov 10, 2025 | 46.53 | 46.93 | 46.42 | 46.93 | 46.93 | 2.98% | 48,803 |
| Nov 7, 2025 | 45.56 | 45.57 | 44.99 | 45.57 | 45.57 | -0.24% | 38,215 |
| Nov 6, 2025 | 46.34 | 46.99 | 45.41 | 45.68 | 45.68 | -4.40% | 58,592 |
| Nov 5, 2025 | 47.14 | 48.34 | 46.94 | 47.78 | 47.78 | 3.00% | 45,240 |
| Nov 4, 2025 | 46.72 | 47.12 | 46.29 | 46.39 | 46.39 | -1.02% | 38,253 |
| Nov 3, 2025 | 46.94 | 46.97 | 46.30 | 46.87 | 46.87 | 0.13% | 78,629 |
| 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 |