Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
242.11
+7.94 (3.39%)
Feb 18, 2026, 4:00 PM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 249.60 | 249.60 | 228.47 | 248.84 | 248.84 | 6.26% | 321 |
| Feb 17, 2026 | 221.01 | 237.50 | 221.01 | 234.17 | 234.17 | 1.68% | 924 |
| Feb 13, 2026 | 221.00 | 230.29 | 214.21 | 230.29 | 230.29 | -3.77% | 514 |
| Feb 12, 2026 | 250.00 | 250.00 | 220.65 | 239.30 | 239.30 | -10.59% | 10,180 |
| Feb 11, 2026 | 268.59 | 268.59 | 250.86 | 267.64 | 267.64 | -1.30% | 117 |
| Feb 10, 2026 | 271.59 | 271.59 | 253.86 | 271.16 | 271.16 | -0.87% | 135 |
| Feb 9, 2026 | 254.94 | 273.55 | 254.79 | 273.55 | 273.55 | 3.39% | 240 |
| Feb 6, 2026 | 242.21 | 264.59 | 242.21 | 264.59 | 264.59 | 2.76% | 233 |
| Feb 5, 2026 | 257.49 | 257.65 | 235.51 | 257.49 | 257.49 | -2.79% | 160 |
| Feb 4, 2026 | 265.05 | 265.05 | 247.31 | 264.89 | 264.89 | -1.49% | 477 |
| Feb 3, 2026 | 267.86 | 291.94 | 267.86 | 268.91 | 268.91 | -2.57% | 5,678 |
| Feb 2, 2026 | 282.80 | 288.80 | 270.16 | 276.00 | 276.00 | 2.92% | 219 |
| Jan 30, 2026 | 267.10 | 289.96 | 267.10 | 268.16 | 268.16 | -8.28% | 206 |
| Jan 29, 2026 | 289.34 | 294.01 | 270.85 | 292.37 | 292.37 | 9.58% | 237 |
| Jan 28, 2026 | 272.79 | 291.19 | 266.38 | 266.81 | 266.81 | -5.44% | 291 |
| Jan 27, 2026 | 298.70 | 299.59 | 275.06 | 282.16 | 282.16 | -2.61% | 230 |
| Jan 26, 2026 | 284.99 | 298.06 | 269.40 | 289.73 | 289.73 | 1.86% | 242 |
| Jan 23, 2026 | 284.05 | 290.24 | 266.26 | 284.45 | 284.45 | -1.67% | 623 |
| Jan 22, 2026 | 275.00 | 289.41 | 270.76 | 289.29 | 289.29 | 5.26% | 398 |
| Jan 21, 2026 | 271.53 | 275.00 | 263.05 | 274.84 | 274.84 | 6.11% | 4,409 |
| Jan 20, 2026 | 258.85 | 274.84 | 258.85 | 259.01 | 259.01 | -0.90% | 270 |
| Jan 16, 2026 | 274.00 | 275.00 | 261.36 | 261.36 | 261.36 | -2.02% | 866 |
| Jan 15, 2026 | 274.84 | 274.84 | 266.76 | 266.76 | 266.76 | 2.12% | 99 |
| Jan 14, 2026 | 264.44 | 278.00 | 261.05 | 261.21 | 261.21 | -2.72% | 83 |
| Jan 13, 2026 | 278.00 | 278.00 | 259.16 | 268.50 | 268.50 | 2.54% | 88 |
| Jan 12, 2026 | 277.84 | 277.84 | 261.70 | 261.86 | 261.86 | -5.75% | 157 |
| Jan 9, 2026 | 273.20 | 278.49 | 260.83 | 277.84 | 277.84 | 0.27% | 230 |
| Jan 8, 2026 | 277.25 | 277.25 | 258.90 | 277.09 | 277.09 | -1.30% | 223 |
| Jan 7, 2026 | 266.93 | 280.74 | 262.15 | 280.74 | 280.74 | 7.14% | 347 |
| Jan 6, 2026 | 256.01 | 273.33 | 256.01 | 262.03 | 262.03 | 5.66% | 246 |
| Jan 5, 2026 | 270.95 | 272.20 | 247.99 | 247.99 | 247.99 | -2.58% | 209 |
| Jan 2, 2026 | 259.60 | 267.19 | 254.55 | 254.55 | 254.55 | -6.82% | 752 |
| Dec 31, 2025 | 273.99 | 273.99 | 260.76 | 273.19 | 273.19 | 3.41% | 125 |
| Dec 30, 2025 | 253.06 | 275.30 | 252.90 | 264.18 | 264.18 | 3.62% | 40 |
| Dec 29, 2025 | 267.59 | 272.89 | 254.95 | 254.95 | 254.95 | 0.09% | 106 |
| Dec 26, 2025 | 272.65 | 272.65 | 254.55 | 254.71 | 254.71 | -6.53% | 163 |
| Dec 24, 2025 | 254.55 | 272.49 | 254.55 | 272.49 | 272.49 | 3.60% | 124 |
| Dec 23, 2025 | 254.70 | 271.94 | 254.11 | 263.03 | 263.03 | 3.68% | 133 |
| Dec 22, 2025 | 264.95 | 270.09 | 253.52 | 253.68 | 253.68 | -0.04% | 251 |
| Dec 19, 2025 | 257.05 | 271.29 | 253.45 | 253.78 | 253.78 | -3.21% | 364 |
| Dec 18, 2025 | 254.16 | 266.47 | 249.07 | 262.20 | 262.20 | 5.47% | 284 |
| Dec 17, 2025 | 265.59 | 265.81 | 248.60 | 248.60 | 248.60 | -3.66% | 221 |
| Dec 16, 2025 | 269.84 | 274.24 | 257.88 | 258.04 | 258.04 | -0.53% | 248 |
| Dec 15, 2025 | 259.41 | 272.94 | 255.01 | 259.41 | 259.41 | -4.52% | 213 |
| Dec 12, 2025 | 261.39 | 274.99 | 256.96 | 271.70 | 271.70 | 0.95% | 256 |
| Dec 11, 2025 | 276.14 | 276.30 | 258.11 | 269.13 | 269.13 | 2.20% | 225 |
| Dec 10, 2025 | 245.91 | 263.50 | 245.91 | 263.34 | 263.34 | 5.52% | 187 |
| Dec 9, 2025 | 249.56 | 267.09 | 249.56 | 249.56 | 249.56 | -6.82% | 133 |
| Dec 8, 2025 | 260.93 | 267.84 | 250.34 | 267.84 | 267.84 | 0.51% | 252 |
| Dec 5, 2025 | 249.01 | 266.49 | 249.01 | 266.49 | 266.49 | 0.41% | 270 |