Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
277.09
-3.65 (-1.30%)
Jan 8, 2026, 3:18 PM EST
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 263.62 | 265.39 | 245.15 | 265.39 | 265.39 | 0.21% | 174 |
| Dec 3, 2025 | 247.26 | 264.84 | 247.26 | 264.84 | 264.84 | 4.03% | 999 |
| Dec 2, 2025 | 260.90 | 260.90 | 249.07 | 254.59 | 254.59 | -3.45% | 524 |
| Dec 1, 2025 | 258.80 | 263.69 | 246.22 | 263.69 | 263.69 | -1.14% | 560 |
| Nov 28, 2025 | 261.64 | 266.74 | 249.26 | 266.74 | 266.74 | 1.89% | 524 |
| Nov 26, 2025 | 261.69 | 266.93 | 255.25 | 261.80 | 261.80 | 2.60% | 314 |
| Nov 25, 2025 | 244.95 | 262.59 | 244.95 | 255.16 | 255.16 | 9.08% | 141 |
| Nov 24, 2025 | 248.00 | 248.24 | 233.93 | 233.93 | 233.93 | -5.95% | 752 |
| Nov 21, 2025 | 248.12 | 251.00 | 232.90 | 248.72 | 248.72 | -1.70% | 249 |
| Nov 20, 2025 | 246.80 | 259.42 | 239.16 | 253.03 | 253.03 | 5.51% | 500 |
| Nov 19, 2025 | 260.01 | 260.01 | 239.81 | 239.81 | 239.81 | 2.85% | 247 |
| Nov 18, 2025 | 237.30 | 250.04 | 233.00 | 233.16 | 233.16 | -3.27% | 289 |
| Nov 17, 2025 | 247.64 | 252.99 | 241.03 | 241.03 | 241.03 | 2.29% | 1,412 |
| Nov 14, 2025 | 245.96 | 252.54 | 235.63 | 235.63 | 235.63 | -8.84% | 319 |
| Nov 13, 2025 | 250.00 | 260.79 | 244.90 | 258.48 | 258.48 | 8.12% | 479 |
| Nov 12, 2025 | 245.69 | 248.33 | 239.06 | 239.06 | 239.06 | 3.24% | 169 |
| Nov 11, 2025 | 231.56 | 245.69 | 231.56 | 231.56 | 231.56 | -2.73% | 361 |
| Nov 10, 2025 | 237.55 | 240.07 | 227.51 | 238.07 | 238.07 | 8.12% | 980 |
| Nov 7, 2025 | 232.69 | 232.84 | 220.19 | 220.19 | 220.19 | -1.18% | 502 |
| Nov 6, 2025 | 237.71 | 239.00 | 222.83 | 222.83 | 222.83 | -3.14% | 1,536 |
| Nov 5, 2025 | 229.90 | 247.10 | 229.90 | 230.06 | 230.06 | 0.61% | 241 |
| Nov 4, 2025 | 235.45 | 240.23 | 228.66 | 228.66 | 228.66 | -5.36% | 545 |
| Nov 3, 2025 | 242.19 | 242.35 | 225.51 | 241.60 | 241.60 | -1.00% | 1,072 |
| Oct 31, 2025 | 240.09 | 244.19 | 227.46 | 244.05 | 244.05 | 0.73% | 821 |
| Oct 30, 2025 | 234.16 | 244.84 | 234.16 | 242.29 | 242.29 | 3.95% | 462 |
| Oct 29, 2025 | 231.36 | 245.53 | 231.36 | 233.08 | 233.08 | 2.09% | 422 |
| Oct 28, 2025 | 232.43 | 239.55 | 228.31 | 228.31 | 228.31 | -2.85% | 562 |
| Oct 27, 2025 | 234.00 | 235.00 | 228.49 | 235.00 | 235.00 | 0.49% | 1,030 |