Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
168.67
-5.33 (-3.07%)
At close: Sep 18, 2026
HLBZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 162.98 | 171.22 | 160.24 | 168.67 | 168.67 | -3.07% | 819 |
| Sep 17, 2026 | 166.84 | 175.78 | 166.71 | 174.00 | 174.00 | 2.26% | 1,009 |
| Sep 16, 2026 | 168.60 | 177.68 | 168.60 | 170.17 | 170.17 | 0.18% | 855 |
| Sep 15, 2026 | 168.14 | 175.12 | 168.14 | 169.85 | 169.85 | -4.81% | 1,912 |
| Sep 14, 2026 | 171.71 | 178.44 | 170.00 | 178.44 | 178.44 | 1.36% | 4,282 |
| Sep 11, 2026 | 179.50 | 186.13 | 173.35 | 176.06 | 176.06 | -1.62% | 5,145 |
| Sep 10, 2026 | 187.68 | 187.68 | 177.99 | 178.96 | 178.96 | -5.18% | 1,747 |
| Sep 9, 2026 | 183.00 | 191.47 | 177.43 | 188.73 | 188.73 | 1.17% | 719 |
| Sep 8, 2026 | 193.14 | 194.88 | 185.53 | 186.56 | 186.56 | -2.97% | 3,205 |
| Sep 4, 2026 | 201.52 | 202.21 | 192.27 | 192.27 | 192.27 | 2.40% | 1,281 |
| Sep 3, 2026 | 188.42 | 198.80 | 187.76 | 187.76 | 187.76 | 0.66% | 1,054 |
| Sep 2, 2026 | 189.66 | 193.03 | 184.13 | 186.53 | 186.53 | 0.44% | 966 |
| Sep 1, 2026 | 186.07 | 195.18 | 184.40 | 185.71 | 185.71 | -2.17% | 518 |
| Aug 31, 2026 | 195.37 | 199.94 | 187.92 | 189.83 | 189.83 | -6.85% | 2,652 |
| Aug 28, 2026 | 195.53 | 204.63 | 194.77 | 203.78 | 203.78 | 1.58% | 811 |
| Aug 27, 2026 | 194.57 | 202.47 | 192.78 | 200.61 | 200.61 | 2.83% | 1,228 |
| Aug 26, 2026 | 193.00 | 205.08 | 193.00 | 195.10 | 195.10 | 5.46% | 1,164 |
| Aug 25, 2026 | 185.00 | 191.00 | 183.01 | 185.00 | 185.00 | - | 433 |
| Aug 24, 2026 | 192.16 | 193.00 | 185.00 | 185.00 | 185.00 | - | 1,464 |
| Aug 21, 2026 | 188.00 | 191.00 | 185.00 | 185.00 | 185.00 | - | 634 |
| Aug 20, 2026 | 188.88 | 191.00 | 185.00 | 185.00 | 185.00 | 0.08% | 509 |
| Aug 19, 2026 | 183.04 | 190.66 | 183.04 | 184.86 | 184.86 | 3.01% | 926 |
| Aug 18, 2026 | 182.68 | 185.63 | 178.72 | 179.46 | 179.46 | -2.27% | 558 |
| Aug 17, 2026 | 182.84 | 193.00 | 181.29 | 183.63 | 183.63 | -0.09% | 1,219 |
| Aug 14, 2026 | 183.80 | 191.16 | 183.34 | 183.80 | 183.80 | -0.33% | 568 |
| Aug 13, 2026 | 186.00 | 193.00 | 184.42 | 184.42 | 184.42 | -3.75% | 1,703 |
| Aug 12, 2026 | 187.40 | 192.25 | 187.40 | 191.60 | 191.60 | 2.26% | 2,001 |
| Aug 11, 2026 | 186.00 | 191.43 | 186.00 | 187.36 | 187.36 | 1.20% | 937 |
| Aug 10, 2026 | 187.13 | 192.77 | 182.54 | 185.14 | 185.14 | 0.88% | 1,797 |
| Aug 7, 2026 | 184.29 | 189.88 | 183.52 | 183.52 | 183.52 | -1.10% | 748 |
| Aug 6, 2026 | 185.56 | 191.14 | 185.56 | 185.56 | 185.56 | 1.18% | 996 |
| Aug 5, 2026 | 184.34 | 190.60 | 183.40 | 183.40 | 183.40 | -3.86% | 2,138 |
| Aug 4, 2026 | 185.18 | 193.93 | 184.04 | 190.76 | 190.76 | 2.96% | 1,276 |
| Aug 3, 2026 | 184.61 | 192.96 | 184.40 | 185.28 | 185.28 | 0.02% | 2,060 |
| Jul 31, 2026 | 186.96 | 193.45 | 178.09 | 185.25 | 185.25 | -6.53% | 1,681 |
| Jul 30, 2026 | 198.42 | 198.42 | 188.38 | 198.20 | 198.20 | 4.40% | 2,533 |
| Jul 29, 2026 | 189.96 | 199.39 | 189.54 | 189.84 | 189.84 | 0.81% | 389 |
| Jul 28, 2026 | 198.43 | 198.86 | 184.80 | 188.32 | 188.32 | -2.02% | 404 |
| Jul 27, 2026 | 189.81 | 203.11 | 189.81 | 192.21 | 192.21 | 0.71% | 1,355 |
| Jul 24, 2026 | 188.61 | 198.15 | 188.61 | 190.85 | 190.85 | 1.91% | 790 |
| Jul 23, 2026 | 187.58 | 199.27 | 187.26 | 187.26 | 187.26 | -2.10% | 1,094 |
| Jul 22, 2026 | 191.28 | 200.52 | 191.28 | 191.28 | 191.28 | -5.59% | 1,031 |
| Jul 21, 2026 | 192.17 | 202.60 | 189.40 | 202.60 | 202.60 | 0.62% | 307 |
| Jul 20, 2026 | 197.00 | 203.52 | 193.92 | 201.36 | 201.36 | -1.66% | 1,237 |
| Jul 17, 2026 | 204.92 | 207.00 | 193.14 | 204.76 | 204.76 | 6.27% | 731 |
| Jul 16, 2026 | 202.81 | 202.86 | 192.67 | 192.69 | 192.69 | -0.35% | 4,830 |
| Jul 15, 2026 | 193.20 | 204.85 | 193.20 | 193.38 | 193.38 | -2.25% | 164 |
| Jul 14, 2026 | 201.75 | 201.75 | 188.09 | 197.83 | 197.83 | -1.82% | 978 |
| Jul 13, 2026 | 203.57 | 203.57 | 192.50 | 201.49 | 201.49 | 4.68% | 2,191 |
| Jul 10, 2026 | 201.50 | 201.72 | 192.38 | 192.48 | 192.48 | 3.02% | 1,435 |