Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
244.05
+1.76 (0.73%)
Oct 31, 2025, 4:00 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240.09 | 244.19 | 227.46 | 244.05 | 244.05 | 0.73% | 821 |
| Oct 30, 2025 | 234.16 | 244.84 | 234.16 | 242.29 | 242.29 | 3.95% | 462 |
| Oct 29, 2025 | 231.36 | 245.53 | 231.36 | 233.08 | 233.08 | 2.09% | 422 |
| Oct 28, 2025 | 232.43 | 239.55 | 228.31 | 228.31 | 228.31 | -2.85% | 562 |
| Oct 27, 2025 | 234.00 | 235.00 | 228.49 | 235.00 | 235.00 | 0.49% | 1,030 |
| Oct 24, 2025 | 224.16 | 233.85 | 224.16 | 233.85 | 233.85 | 0.35% | 240 |
| Oct 23, 2025 | 233.20 | 233.20 | 216.86 | 233.04 | 233.04 | 0.92% | 361 |
| Oct 22, 2025 | 219.51 | 233.85 | 219.51 | 230.91 | 230.91 | 5.05% | 297 |
| Oct 21, 2025 | 225.00 | 232.28 | 219.82 | 219.82 | 219.82 | -2.37% | 313 |
| Oct 20, 2025 | 225.16 | 233.85 | 225.16 | 225.16 | 225.16 | 2.22% | 602 |
| Oct 17, 2025 | 220.26 | 236.14 | 220.26 | 220.26 | 220.26 | -6.11% | 285 |
| Oct 16, 2025 | 226.00 | 234.76 | 219.47 | 234.60 | 234.60 | 3.73% | 776 |
| Oct 15, 2025 | 240.25 | 240.25 | 226.16 | 226.16 | 226.16 | -0.88% | 611 |
| Oct 14, 2025 | 227.29 | 233.41 | 225.60 | 228.16 | 228.16 | 4.44% | 442 |
| Oct 13, 2025 | 225.45 | 228.83 | 218.46 | 218.46 | 218.46 | -0.77% | 567 |
| Oct 10, 2025 | 221.16 | 226.34 | 220.16 | 220.16 | 220.16 | -0.90% | 369 |
| Oct 9, 2025 | 222.16 | 228.83 | 222.16 | 222.16 | 222.16 | -1.02% | 440 |
| Oct 8, 2025 | 224.44 | 224.44 | 216.16 | 224.44 | 224.44 | 4.31% | 323 |
| Oct 7, 2025 | 217.15 | 228.83 | 215.16 | 215.16 | 215.16 | -4.50% | 618 |
| Oct 6, 2025 | 217.16 | 225.29 | 217.16 | 225.29 | 225.29 | 3.75% | 167 |
| Oct 3, 2025 | 222.95 | 228.83 | 217.07 | 217.15 | 217.15 | -2.67% | 380 |
| Oct 2, 2025 | 231.39 | 231.39 | 222.91 | 223.11 | 223.11 | 0.16% | 631 |
| Oct 1, 2025 | 223.65 | 229.01 | 222.75 | 222.75 | 222.75 | 2.50% | 737 |
| Sep 30, 2025 | 220.00 | 225.84 | 217.15 | 217.31 | 217.31 | 0.11% | 2,037 |
| Sep 29, 2025 | 232.19 | 232.19 | 217.07 | 217.07 | 217.07 | -7.27% | 519 |
| Sep 26, 2025 | 227.69 | 234.09 | 225.66 | 234.09 | 234.09 | 6.57% | 246 |
| Sep 25, 2025 | 228.05 | 228.05 | 219.66 | 219.66 | 219.66 | -3.94% | 2,468 |
| Sep 24, 2025 | 237.80 | 238.39 | 228.66 | 228.66 | 228.66 | 0.66% | 3,084 |
| Sep 23, 2025 | 227.16 | 243.74 | 227.16 | 227.16 | 227.16 | -2.57% | 83 |
| Sep 22, 2025 | 243.39 | 243.39 | 233.16 | 233.16 | 233.16 | -5.04% | 106 |
| Sep 19, 2025 | 231.66 | 245.53 | 231.66 | 245.53 | 245.53 | 4.21% | 4,339 |
| Sep 18, 2025 | 235.45 | 242.65 | 235.45 | 235.61 | 235.61 | 1.23% | 273 |
| Sep 17, 2025 | 241.00 | 241.00 | 230.16 | 232.75 | 232.75 | -4.51% | 251 |
| Sep 16, 2025 | 244.30 | 244.30 | 232.26 | 243.74 | 243.74 | -0.73% | 410 |
| Sep 15, 2025 | 250.00 | 250.00 | 233.81 | 245.53 | 245.53 | - | 196,524 |
| Sep 12, 2025 | 240.00 | 245.53 | 234.32 | 245.53 | 245.53 | - | 59,941 |
| Sep 11, 2025 | 237.76 | 245.53 | 237.76 | 245.53 | 245.53 | 2.89% | 16 |
| Sep 10, 2025 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | -2.11% | 1 |
| Sep 9, 2025 | 244.39 | 244.39 | 238.40 | 243.80 | 243.80 | 2.01% | 89 |
| Sep 8, 2025 | 234.01 | 239.00 | 233.66 | 239.00 | 239.00 | 4.18% | 7 |
| Sep 5, 2025 | 243.48 | 243.48 | 229.41 | 229.41 | 229.41 | 2.78% | 2 |
| Sep 4, 2025 | 223.80 | 235.42 | 223.21 | 223.21 | 223.21 | -3.26% | 31 |
| Sep 3, 2025 | 225.18 | 230.74 | 219.67 | 230.74 | 230.74 | -1.75% | 42 |
| Sep 2, 2025 | 223.50 | 234.84 | 223.50 | 234.84 | 234.84 | -3.16% | 1,233 |
| Aug 29, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.45% | 1 |
| Aug 28, 2025 | 233.50 | 243.59 | 233.50 | 243.59 | 243.59 | -0.70% | 71 |
| Aug 27, 2025 | 237.76 | 245.30 | 237.76 | 245.30 | 245.30 | -0.02% | 23 |
| Aug 26, 2025 | 241.01 | 245.34 | 236.16 | 245.34 | 245.34 | 5.22% | 15 |
| Aug 25, 2025 | 238.00 | 241.05 | 232.66 | 233.16 | 233.16 | -3.55% | 52 |
| Aug 22, 2025 | 242.34 | 242.34 | 241.75 | 241.75 | 241.75 | -0.03% | 8 |