Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
222.16
-2.28 (-1.02%)
Oct 9, 2025, 3:54 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 242.59 | 242.59 | 234.04 | 241.83 | 241.83 | -1.41% | 18 |
| Aug 20, 2025 | 237.75 | 245.29 | 237.75 | 245.29 | 245.29 | 1.36% | 27 |
| Aug 19, 2025 | 238.70 | 247.50 | 236.66 | 242.00 | 242.00 | 1.47% | 32 |
| Aug 18, 2025 | 249.84 | 249.84 | 235.15 | 238.49 | 238.49 | -4.51% | 83 |
| Aug 15, 2025 | 244.40 | 249.90 | 242.00 | 249.74 | 249.74 | 2.99% | 122 |
| Aug 14, 2025 | 247.84 | 247.84 | 237.16 | 242.50 | 242.50 | 2.68% | 15 |
| Aug 13, 2025 | 248.14 | 248.14 | 236.16 | 236.16 | 236.16 | -3.56% | 5 |
| Aug 12, 2025 | 239.00 | 244.87 | 238.21 | 244.87 | 244.87 | 5.47% | 67 |
| Aug 11, 2025 | 243.45 | 243.45 | 232.16 | 232.16 | 232.16 | -8.54% | 41 |
| Aug 8, 2025 | 239.71 | 253.83 | 239.71 | 253.83 | 253.83 | 9.48% | 4 |
| Aug 7, 2025 | 251.27 | 251.27 | 231.86 | 231.86 | 231.86 | 5.55% | 1,617 |
| Aug 6, 2025 | 238.60 | 238.60 | 219.66 | 219.66 | 219.66 | -3.12% | 26 |
| Aug 5, 2025 | 226.64 | 226.73 | 225.00 | 226.73 | 226.73 | -4.54% | 12,767 |
| Aug 4, 2025 | 221.46 | 237.52 | 219.41 | 237.52 | 237.52 | 3.51% | 8 |
| Aug 1, 2025 | 234.70 | 234.70 | 219.53 | 229.47 | 229.47 | -4.48% | 35 |
| Jul 31, 2025 | 240.49 | 240.49 | 229.19 | 240.22 | 240.22 | 2.07% | 23 |
| Jul 30, 2025 | 225.99 | 235.34 | 225.99 | 235.34 | 235.34 | 0.09% | 132 |