Skip to main content
logo
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
253.20
-4.84 (-1.88%)
Dec 17, 2025, 11:18 AM EST

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025265.59265.81248.63248.76248.76-3.60%220
Dec 16, 2025269.84274.24257.88258.04258.04-0.53%248
Dec 15, 2025259.41272.94255.01259.41259.41-4.52%213
Dec 12, 2025261.39274.99256.96271.70271.700.95%256
Dec 11, 2025276.14276.30258.11269.13269.132.20%225
Dec 10, 2025245.91263.50245.91263.34263.345.52%187
Dec 9, 2025249.56267.09249.56249.56249.56-6.82%133
Dec 8, 2025260.93267.84250.34267.84267.840.51%252
Dec 5, 2025249.01266.49249.01266.49266.490.41%270
Dec 4, 2025263.62265.39245.15265.39265.390.21%174
Dec 3, 2025247.26264.84247.26264.84264.844.03%999
Dec 2, 2025260.90260.90249.07254.59254.59-3.45%524
Dec 1, 2025258.80263.69246.22263.69263.69-1.14%560
Nov 28, 2025261.64266.74249.26266.74266.741.89%524
Nov 26, 2025261.69266.93255.25261.80261.802.60%314
Nov 25, 2025244.95262.59244.95255.16255.169.08%141
Nov 24, 2025248.00248.24233.93233.93233.93-5.95%752
Nov 21, 2025248.12251.00232.90248.72248.72-1.70%249
Nov 20, 2025246.80259.42239.16253.03253.035.51%500
Nov 19, 2025260.01260.01239.81239.81239.812.85%247
Nov 18, 2025237.30250.04233.00233.16233.16-3.27%289
Nov 17, 2025247.64252.99241.03241.03241.032.29%1,412
Nov 14, 2025245.96252.54235.63235.63235.63-8.84%319
Nov 13, 2025250.00260.79244.90258.48258.488.12%479
Nov 12, 2025245.69248.33239.06239.06239.063.24%169
Nov 11, 2025231.56245.69231.56231.56231.56-2.73%361
Nov 10, 2025237.55240.07227.51238.07238.078.12%980
Nov 7, 2025232.69232.84220.19220.19220.19-1.18%502
Nov 6, 2025237.71239.00222.83222.83222.83-3.14%1,536
Nov 5, 2025229.90247.10229.90230.06230.060.61%241
Nov 4, 2025235.45240.23228.66228.66228.66-5.36%545
Nov 3, 2025242.19242.35225.51241.60241.60-1.00%1,072
Oct 31, 2025240.09244.19227.46244.05244.050.73%821
Oct 30, 2025234.16244.84234.16242.29242.293.95%462
Oct 29, 2025231.36245.53231.36233.08233.082.09%422
Oct 28, 2025232.43239.55228.31228.31228.31-2.85%562
Oct 27, 2025234.00235.00228.49235.00235.000.49%1,030
Oct 24, 2025224.16233.85224.16233.85233.850.35%240
Oct 23, 2025233.20233.20216.86233.04233.040.92%361
Oct 22, 2025219.51233.85219.51230.91230.915.05%297
Oct 21, 2025225.00232.28219.82219.82219.82-2.37%313
Oct 20, 2025225.16233.85225.16225.16225.162.22%602
Oct 17, 2025220.26236.14220.26220.26220.26-6.11%285
Oct 16, 2025226.00234.76219.47234.60234.603.73%776
Oct 15, 2025240.25240.25226.16226.16226.16-0.88%611
Oct 14, 2025227.29233.41225.60228.16228.164.44%442
Oct 13, 2025225.45228.83218.46218.46218.46-0.77%567
Oct 10, 2025221.16226.34220.16220.16220.16-0.90%369
Oct 9, 2025222.16228.83222.16222.16222.16-1.02%440
Oct 8, 2025224.44224.44216.16224.44224.444.31%323