Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
245.53
-2.93 (-1.19%)
Sep 12, 2025, 3:34 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 235.14 | 235.14 | 235.14 | 235.14 | 235.14 | - | 3,000 |
| Jul 28, 2025 | 227.75 | 235.14 | 227.09 | 235.14 | 235.14 | 4.41% | 1,037 |
| Jul 25, 2025 | 228.42 | 241.74 | 225.06 | 225.21 | 225.21 | -0.40% | 113 |
| Jul 24, 2025 | 225.95 | 242.69 | 225.95 | 226.11 | 226.11 | -1.15% | 9 |
| Jul 23, 2025 | 237.39 | 237.39 | 228.16 | 228.75 | 228.75 | -3.64% | 129 |
| Jul 22, 2025 | 226.41 | 237.55 | 222.75 | 237.39 | 237.39 | 2.61% | 131 |
| Jul 21, 2025 | 230.76 | 234.05 | 230.76 | 231.35 | 231.35 | -3.70% | 23 |
| 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 |