Heidelberg Materials AG (HDLMY)
OTCMKTS · Delayed Price · Currency is USD
45.69
+0.89 (1.99%)
Aug 6, 2025, 4:00 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 44.79 | 46.04 | 44.79 | 45.91 | 45.91 | 0.72% | 39,295 |
| Jul 1, 2025 | 45.70 | 45.88 | 45.19 | 45.58 | 45.58 | -3.17% | 68,775 |
| Jun 30, 2025 | 46.98 | 47.09 | 46.45 | 47.07 | 47.07 | 1.02% | 44,190 |
| Jun 27, 2025 | 46.26 | 46.95 | 46.05 | 46.60 | 46.60 | 3.10% | 58,296 |
| Jun 26, 2025 | 43.82 | 45.60 | 43.82 | 45.20 | 45.20 | 1.10% | 92,913 |
| Jun 25, 2025 | 44.00 | 44.76 | 44.00 | 44.71 | 44.71 | 1.25% | 260,845 |
| Jun 24, 2025 | 42.80 | 44.56 | 42.80 | 44.16 | 44.16 | 6.56% | 310,742 |
| Jun 23, 2025 | 41.32 | 41.46 | 40.62 | 41.44 | 41.44 | 1.59% | 244,707 |
| Jun 20, 2025 | 40.62 | 41.03 | 40.55 | 40.79 | 40.79 | -0.27% | 174,619 |
| Jun 18, 2025 | 40.96 | 41.51 | 40.76 | 40.90 | 40.90 | 0.39% | 28,053 |
| Jun 17, 2025 | 41.84 | 41.84 | 40.73 | 40.74 | 40.74 | -1.45% | 34,134 |
| Jun 16, 2025 | 41.58 | 41.75 | 41.23 | 41.34 | 41.34 | 2.33% | 102,115 |
| Jun 13, 2025 | 40.68 | 40.86 | 40.35 | 40.40 | 40.40 | -2.91% | 152,064 |
| Jun 12, 2025 | 41.01 | 41.73 | 41.01 | 41.61 | 41.61 | 1.71% | 64,253 |
| Jun 11, 2025 | 41.35 | 41.52 | 40.91 | 40.91 | 40.91 | 1.21% | 63,553 |
| Jun 10, 2025 | 41.30 | 41.30 | 40.20 | 40.42 | 40.42 | -1.99% | 62,005 |
| Jun 9, 2025 | 41.63 | 41.63 | 41.11 | 41.24 | 41.24 | 0.51% | 56,513 |
| Jun 6, 2025 | 41.17 | 41.26 | 40.88 | 41.03 | 41.03 | 0.05% | 93,622 |
| Jun 5, 2025 | 41.55 | 41.87 | 40.92 | 41.01 | 41.01 | 2.96% | 51,175 |
| Jun 4, 2025 | 40.04 | 40.04 | 39.53 | 39.83 | 39.83 | 1.58% | 38,395 |
| Jun 3, 2025 | 39.85 | 39.85 | 38.90 | 39.21 | 39.21 | -2.61% | 33,620 |
| Jun 2, 2025 | 40.08 | 40.47 | 39.25 | 40.26 | 40.26 | 2.68% | 37,319 |
| May 30, 2025 | 39.91 | 39.91 | 38.62 | 39.21 | 39.21 | -1.41% | 67,309 |
| May 29, 2025 | 40.29 | 40.29 | 39.58 | 39.77 | 39.77 | -1.36% | 41,614 |
| May 28, 2025 | 40.65 | 40.77 | 39.70 | 40.32 | 40.32 | -2.68% | 53,213 |
| May 27, 2025 | 41.50 | 41.67 | 41.05 | 41.43 | 41.43 | 1.94% | 32,054 |