Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
228.62
-3.96 (-1.70%)
Apr 17, 2026, 4:00 PM EST
HLBZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 231.32 | 239.29 | 228.56 | 228.62 | 228.62 | -1.70% | 519 |
| Apr 16, 2026 | 222.52 | 232.58 | 222.19 | 232.58 | 232.58 | 1.01% | 485 |
| Apr 15, 2026 | 220.80 | 232.97 | 216.10 | 230.25 | 230.25 | 4.76% | 1,501 |
| Apr 14, 2026 | 231.37 | 231.90 | 215.80 | 219.79 | 219.79 | -2.93% | 518 |
| Apr 13, 2026 | 225.48 | 226.42 | 213.30 | 226.42 | 226.42 | 3.90% | 3,841 |
| Apr 10, 2026 | 219.13 | 229.80 | 215.25 | 217.93 | 217.93 | 3.13% | 5,801 |
| Apr 9, 2026 | 210.98 | 227.30 | 210.71 | 211.32 | 211.32 | -0.98% | 1,155 |
| Apr 8, 2026 | 210.55 | 225.09 | 210.55 | 213.42 | 213.42 | 7.85% | 899 |
| Apr 7, 2026 | 200.00 | 206.87 | 196.29 | 197.89 | 197.89 | -7.44% | 385 |
| Apr 6, 2026 | 213.37 | 213.98 | 200.00 | 213.80 | 213.80 | 5.48% | 2,650 |
| Apr 2, 2026 | 208.46 | 210.76 | 202.11 | 202.69 | 202.69 | -2.75% | 1,501 |
| Apr 1, 2026 | 208.59 | 221.03 | 205.00 | 208.42 | 208.42 | -2.93% | 484 |
| Mar 31, 2026 | 205.13 | 214.72 | 204.07 | 214.72 | 214.72 | 5.78% | 442 |
| Mar 30, 2026 | 203.02 | 214.00 | 200.00 | 202.98 | 202.98 | -3.56% | 939 |
| Mar 27, 2026 | 200.00 | 213.20 | 200.00 | 210.48 | 210.48 | -1.62% | 296 |
| Mar 26, 2026 | 217.70 | 217.70 | 200.00 | 213.95 | 213.95 | -1.94% | 650 |
| Mar 25, 2026 | 205.75 | 218.18 | 205.75 | 218.18 | 218.18 | 7.38% | 671 |
| Mar 24, 2026 | 202.89 | 212.72 | 202.89 | 203.18 | 203.18 | 0.05% | 401 |
| Mar 23, 2026 | 203.41 | 219.15 | 201.96 | 203.07 | 203.07 | 4.70% | 1,075 |
| Mar 20, 2026 | 197.08 | 205.81 | 193.94 | 193.96 | 193.96 | 3.51% | 2,337 |
| Mar 19, 2026 | 192.00 | 199.45 | 187.13 | 187.39 | 187.39 | -4.23% | 793 |
| Mar 18, 2026 | 196.36 | 208.30 | 194.00 | 195.67 | 195.67 | 1.96% | 825 |
| Mar 17, 2026 | 192.38 | 201.31 | 190.01 | 191.91 | 191.91 | -2.32% | 433 |
| Mar 16, 2026 | 194.64 | 196.48 | 187.34 | 196.46 | 196.46 | 8.30% | 570 |
| Mar 13, 2026 | 184.33 | 193.12 | 181.40 | 181.40 | 181.40 | -6.07% | 666 |
| Mar 12, 2026 | 198.56 | 198.56 | 181.00 | 193.12 | 193.12 | -1.74% | 10,868 |
| Mar 11, 2026 | 205.03 | 205.03 | 193.09 | 196.55 | 196.55 | -2.59% | 1,488 |
| Mar 10, 2026 | 210.24 | 215.06 | 201.76 | 201.76 | 201.76 | -0.76% | 1,312 |
| Mar 9, 2026 | 191.10 | 203.31 | 188.40 | 203.31 | 203.31 | 0.05% | 1,154 |
| Mar 6, 2026 | 193.75 | 210.82 | 193.75 | 203.20 | 203.20 | -1.12% | 576 |
| Mar 5, 2026 | 208.72 | 220.16 | 205.50 | 205.50 | 205.50 | -0.87% | 469 |
| Mar 4, 2026 | 207.24 | 216.94 | 204.10 | 207.31 | 207.31 | -3.03% | 895 |
| Mar 3, 2026 | 211.00 | 216.05 | 197.21 | 213.79 | 213.79 | 1.24% | 780 |
| Mar 2, 2026 | 216.00 | 224.89 | 211.16 | 211.16 | 211.16 | -9.31% | 1,018 |
| Feb 27, 2026 | 216.66 | 233.00 | 216.66 | 232.84 | 232.84 | 0.71% | 555 |
| Feb 26, 2026 | 225.00 | 231.19 | 215.06 | 231.19 | 231.19 | -4.76% | 365 |
| Feb 25, 2026 | 226.06 | 242.90 | 226.06 | 242.74 | 242.74 | 5.05% | 269 |
| Feb 24, 2026 | 230.91 | 247.79 | 230.91 | 231.07 | 231.07 | -6.88% | 130 |
| Feb 23, 2026 | 235.41 | 248.30 | 235.41 | 248.14 | 248.14 | -1.99% | 139 |
| Feb 20, 2026 | 237.00 | 253.19 | 236.11 | 253.19 | 253.19 | 9.32% | 127 |
| Feb 19, 2026 | 248.50 | 248.70 | 231.61 | 231.61 | 231.61 | -6.92% | 259 |
| 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 |