Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
240.23
+14.32 (6.34%)
Jul 18, 2025, 3:51 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 232.88 | 241.06 | 224.45 | 240.23 | 240.23 | 6.34% | 29 |
| Jul 17, 2025 | 226.00 | 232.96 | 225.91 | 225.91 | 225.91 | -0.01% | 87 |
| Jul 16, 2025 | 227.45 | 230.85 | 225.69 | 225.94 | 225.94 | -3.96% | 101 |
| Jul 15, 2025 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - | - |
| Jul 14, 2025 | 240.90 | 240.90 | 229.16 | 235.25 | 235.25 | -1.67% | 19 |
| Jul 11, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | -0.62% | 10 |
| Jul 10, 2025 | 246.34 | 246.34 | 240.75 | 240.75 | 240.75 | -0.12% | 35 |
| Jul 9, 2025 | 247.00 | 247.00 | 241.05 | 241.05 | 241.05 | 4.75% | 628 |
| Jul 8, 2025 | 229.95 | 241.16 | 229.95 | 230.11 | 230.11 | 0.51% | 29 |
| Jul 7, 2025 | 227.06 | 228.93 | 227.06 | 228.93 | 228.93 | 0.91% | 44 |
| Jul 3, 2025 | 240.14 | 240.14 | 226.86 | 226.86 | 226.86 | 1.66% | 16 |
| Jul 2, 2025 | 225.37 | 232.63 | 222.16 | 223.15 | 223.15 | -0.96% | 47 |
| Jul 1, 2025 | 233.74 | 233.74 | 221.90 | 225.32 | 225.32 | -5.86% | 6,995 |
| Jun 30, 2025 | 234.51 | 239.34 | 232.66 | 239.34 | 239.34 | 0.84% | 40 |
| Jun 27, 2025 | 236.34 | 237.34 | 236.34 | 237.34 | 237.34 | 3.04% | 5,085 |
| Jun 26, 2025 | 229.00 | 230.34 | 219.50 | 230.34 | 230.34 | 3.02% | 1,072 |
| Jun 25, 2025 | 223.27 | 224.70 | 218.16 | 223.60 | 223.60 | 4.36% | 19,084 |
| Jun 24, 2025 | 213.50 | 224.70 | 213.50 | 214.25 | 214.25 | 2.51% | 4,042 |
| Jun 23, 2025 | 211.65 | 211.65 | 207.08 | 209.00 | 209.00 | 1.95% | 4 |
| Jun 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.48% | 26 |
| Jun 18, 2025 | 206.75 | 206.75 | 205.99 | 206.00 | 206.00 | - | 26 |
| Jun 17, 2025 | 203.61 | 206.01 | 203.61 | 206.01 | 206.01 | 1.36% | 42 |
| Jun 16, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | -2.52% | 3 |
| Jun 13, 2025 | 208.50 | 208.50 | 200.10 | 208.50 | 208.50 | 0.97% | 82 |
| Jun 12, 2025 | 209.20 | 209.20 | 206.50 | 206.50 | 206.50 | 3.74% | 13 |
| Jun 11, 2025 | 204.28 | 204.28 | 199.05 | 199.05 | 199.05 | -2.96% | 56 |
| Jun 10, 2025 | 205.50 | 210.00 | 205.13 | 205.13 | 205.13 | -1.97% | 38 |
| Jun 9, 2025 | 210.00 | 210.00 | 203.70 | 209.25 | 209.25 | 4.21% | 647 |
| Jun 6, 2025 | 207.58 | 208.06 | 200.80 | 200.80 | 200.80 | -0.84% | 77 |
| Jun 5, 2025 | 203.00 | 207.94 | 202.50 | 202.50 | 202.50 | 2.56% | 281 |
| Jun 4, 2025 | 196.88 | 203.39 | 196.88 | 197.44 | 197.44 | - | 201 |
| Jun 3, 2025 | 198.00 | 198.00 | 197.44 | 197.44 | 197.44 | -0.95% | 18 |
| Jun 2, 2025 | 206.15 | 206.15 | 197.60 | 199.33 | 199.33 | 2.14% | 383 |
| May 30, 2025 | 198.00 | 200.70 | 195.15 | 195.15 | 195.15 | -1.93% | 39 |
| May 29, 2025 | 198.30 | 199.00 | 198.30 | 199.00 | 199.00 | -2.69% | 91 |
| May 28, 2025 | 203.21 | 204.50 | 198.34 | 204.50 | 204.50 | -0.76% | 1,615 |
| May 27, 2025 | 207.23 | 207.38 | 202.63 | 206.07 | 206.07 | 0.70% | 340 |
| May 23, 2025 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | 1.02% | 5 |
| May 22, 2025 | 197.70 | 202.57 | 197.70 | 202.57 | 202.57 | -5.49% | 18 |
| May 21, 2025 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | -2.35% | 29 |
| May 20, 2025 | 219.49 | 219.49 | 219.49 | 219.49 | 219.49 | 0.30% | 158 |
| May 19, 2025 | 210.14 | 218.84 | 210.14 | 218.84 | 218.84 | 4.14% | 628 |
| May 16, 2025 | 210.14 | 210.14 | 210.14 | 210.14 | 206.66 | -1.89% | 51 |
| May 15, 2025 | 216.36 | 216.36 | 206.80 | 214.19 | 210.64 | -2.69% | 100 |
| May 14, 2025 | 209.15 | 220.10 | 209.15 | 220.10 | 212.78 | 3.58% | 401 |
| May 13, 2025 | 208.00 | 212.50 | 208.00 | 212.50 | 205.43 | -2.48% | 3,200 |
| May 12, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 210.65 | - | 624 |
| May 9, 2025 | 207.05 | 217.90 | 207.05 | 217.90 | 210.65 | 4.22% | 70 |
| May 8, 2025 | 209.08 | 209.08 | 209.08 | 209.08 | 202.12 | 4.92% | 40 |
| May 7, 2025 | 203.00 | 207.70 | 199.26 | 199.26 | 192.64 | 0.97% | 34 |