Skip to main content
logo
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
203.31
+0.11 (0.05%)
Mar 9, 2026, 9:30 AM EST

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026191.10203.31188.40203.31203.310.05%1,154
Mar 6, 2026193.75210.82193.75203.20203.20-1.12%576
Mar 5, 2026208.72220.16205.50205.50205.50-0.87%469
Mar 4, 2026207.24216.94204.10207.31207.31-3.03%895
Mar 3, 2026211.00216.05197.21213.79213.791.24%780
Mar 2, 2026216.00224.89211.16211.16211.16-9.31%1,018
Feb 27, 2026216.66233.00216.66232.84232.840.71%555
Feb 26, 2026225.00231.19215.06231.19231.19-4.76%365
Feb 25, 2026226.06242.90226.06242.74242.745.05%269
Feb 24, 2026230.91247.79230.91231.07231.07-6.88%130
Feb 23, 2026235.41248.30235.41248.14248.14-1.99%139
Feb 20, 2026237.00253.19236.11253.19253.199.32%127
Feb 19, 2026248.50248.70231.61231.61231.61-6.92%259
Feb 18, 2026249.60249.60228.47248.84248.846.26%321
Feb 17, 2026221.01237.50221.01234.17234.171.68%924
Feb 13, 2026221.00230.29214.21230.29230.29-3.77%514
Feb 12, 2026250.00250.00220.65239.30239.30-10.59%10,180
Feb 11, 2026268.59268.59250.86267.64267.64-1.30%117
Feb 10, 2026271.59271.59253.86271.16271.16-0.87%135
Feb 9, 2026254.94273.55254.79273.55273.553.39%240
Feb 6, 2026242.21264.59242.21264.59264.592.76%233
Feb 5, 2026257.49257.65235.51257.49257.49-2.79%160
Feb 4, 2026265.05265.05247.31264.89264.89-1.49%477
Feb 3, 2026267.86291.94267.86268.91268.91-2.57%5,678
Feb 2, 2026282.80288.80270.16276.00276.002.92%219
Jan 30, 2026267.10289.96267.10268.16268.16-8.28%206
Jan 29, 2026289.34294.01270.85292.37292.379.58%237
Jan 28, 2026272.79291.19266.38266.81266.81-5.44%291
Jan 27, 2026298.70299.59275.06282.16282.16-2.61%230
Jan 26, 2026284.99298.06269.40289.73289.731.86%242
Jan 23, 2026284.05290.24266.26284.45284.45-1.67%623
Jan 22, 2026275.00289.41270.76289.29289.295.26%398
Jan 21, 2026271.53275.00263.05274.84274.846.11%4,409
Jan 20, 2026258.85274.84258.85259.01259.01-0.90%270
Jan 16, 2026274.00275.00261.36261.36261.36-2.02%866
Jan 15, 2026274.84274.84266.76266.76266.762.12%99
Jan 14, 2026264.44278.00261.05261.21261.21-2.72%83
Jan 13, 2026278.00278.00259.16268.50268.502.54%88
Jan 12, 2026277.84277.84261.70261.86261.86-5.75%157
Jan 9, 2026273.20278.49260.83277.84277.840.27%230
Jan 8, 2026277.25277.25258.90277.09277.09-1.30%223
Jan 7, 2026266.93280.74262.15280.74280.747.14%347
Jan 6, 2026256.01273.33256.01262.03262.035.66%246
Jan 5, 2026270.95272.20247.99247.99247.99-2.58%209
Jan 2, 2026259.60267.19254.55254.55254.55-6.82%752
Dec 31, 2025273.99273.99260.76273.19273.193.41%125
Dec 30, 2025253.06275.30252.90264.18264.183.62%40
Dec 29, 2025267.59272.89254.95254.95254.950.09%106
Dec 26, 2025272.65272.65254.55254.71254.71-6.53%163
Dec 24, 2025254.55272.49254.55272.49272.493.60%124