Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.29	41.00	38.69	40.34	40.34	-0.12%	225,734
Mar 6, 2026	40.10	40.71	40.00	40.39	40.39	-3.34%	190,064
Mar 5, 2026	42.49	42.52	41.27	41.79	41.79	-1.68%	128,842
Mar 4, 2026	42.00	42.75	41.83	42.50	42.50	-	106,654
Mar 3, 2026	40.58	42.65	40.58	42.50	42.50	-1.30%	111,164
Mar 2, 2026	43.02	43.35	42.38	43.06	43.06	-3.58%	178,603
Feb 27, 2026	44.50	44.90	44.22	44.66	44.66	-0.91%	189,870
Feb 26, 2026	44.35	45.20	43.89	45.07	45.07	-5.12%	88,393
Feb 25, 2026	46.68	47.84	46.68	47.50	47.50	-0.27%	59,310
Feb 24, 2026	47.28	47.89	47.05	47.63	47.63	-1.02%	130,105
Feb 23, 2026	48.22	49.55	47.99	48.12	48.12	-0.97%	328,653
Feb 20, 2026	48.92	48.92	48.30	48.59	48.59	0.79%	54,873
Feb 19, 2026	47.85	48.46	47.61	48.21	48.21	0.48%	196,201
Feb 18, 2026	47.99	48.48	47.53	47.98	47.98	3.97%	166,962
Feb 17, 2026	45.87	46.31	44.72	46.15	46.15	2.92%	158,626
Feb 13, 2026	44.00	45.06	43.60	44.84	44.84	-2.73%	121,816
Feb 12, 2026	47.89	48.28	44.79	46.10	46.10	-9.96%	472,253
Feb 11, 2026	51.46	51.71	50.60	51.20	51.20	-0.85%	457,231
Feb 10, 2026	52.02	52.51	51.50	51.64	51.64	-2.14%	87,244
Feb 9, 2026	52.38	52.79	52.34	52.77	52.77	2.83%	64,899
Feb 6, 2026	50.69	51.32	50.56	51.32	51.32	2.56%	152,333
Feb 5, 2026	48.77	50.16	48.77	50.04	50.04	-1.82%	193,408
Feb 4, 2026	50.81	51.27	50.14	50.97	50.97	-6.78%	166,993
Feb 3, 2026	55.75	56.74	54.20	54.68	54.68	-1.41%	192,162
Feb 2, 2026	55.17	55.80	55.17	55.46	55.46	1.00%	70,461
Jan 30, 2026	55.34	55.58	54.61	54.91	54.91	-1.67%	35,309
Jan 29, 2026	56.39	56.56	54.74	55.84	55.84	-0.92%	92,260
Jan 28, 2026	56.00	56.48	54.58	56.36	56.36	-2.47%	37,468
Jan 27, 2026	57.11	57.79	57.11	57.79	57.79	1.83%	53,236
Jan 26, 2026	56.82	57.01	56.63	56.75	56.75	1.43%	221,846
Jan 23, 2026	55.57	56.16	54.94	55.95	55.95	-0.27%	331,562
Jan 22, 2026	54.88	56.34	54.88	56.10	56.10	3.09%	725,567
Jan 21, 2026	53.74	54.42	53.30	54.42	54.42	2.89%	90,224
Jan 20, 2026	54.52	54.52	52.89	52.89	52.89	-2.40%	130,512
Jan 16, 2026	54.27	54.28	53.69	54.19	54.19	-0.37%	290,261
Jan 15, 2026	54.33	54.73	53.97	54.39	54.39	1.32%	403,880
Jan 14, 2026	54.96	54.96	53.47	53.68	53.68	0.73%	52,862
Jan 13, 2026	52.95	54.22	52.73	53.29	53.29	-2.32%	58,335
Jan 12, 2026	53.84	55.47	53.77	54.56	54.56	1.02%	141,419
Jan 9, 2026	54.23	54.23	53.55	54.01	54.01	-0.20%	138,285
Jan 8, 2026	53.24	54.15	52.29	54.12	54.12	0.93%	39,107
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