Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
189.84
+1.52 (0.81%)
At close: Jul 29, 2026
HLBZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 197.07 | 197.07 | 183.60 | 186.83 | 186.83 | -0.65% | 2,828 |
| Jul 8, 2026 | 187.78 | 197.28 | 184.90 | 188.04 | 188.04 | -4.48% | 440 |
| Jul 7, 2026 | 200.57 | 207.80 | 196.86 | 196.86 | 196.86 | -0.31% | 515 |
| Jul 6, 2026 | 206.43 | 206.43 | 197.42 | 197.48 | 197.48 | 3.79% | 688 |
| Jul 2, 2026 | 196.37 | 201.57 | 188.08 | 190.26 | 190.26 | -2.58% | 875 |
| Jul 1, 2026 | 190.00 | 196.45 | 188.43 | 195.30 | 195.30 | -0.84% | 797 |
| Jun 30, 2026 | 196.45 | 196.94 | 188.10 | 196.94 | 196.94 | 2.41% | 669 |
| Jun 29, 2026 | 190.53 | 199.86 | 188.43 | 192.32 | 192.32 | -6.24% | 1,631 |
| Jun 26, 2026 | 205.15 | 216.92 | 205.10 | 205.12 | 205.12 | -1.38% | 318 |
| Jun 25, 2026 | 217.60 | 220.80 | 204.80 | 208.00 | 208.00 | -0.64% | 829 |
| Jun 24, 2026 | 202.79 | 214.85 | 202.79 | 209.34 | 209.34 | 2.27% | 817 |
| Jun 23, 2026 | 204.55 | 216.73 | 204.55 | 204.69 | 204.69 | -6.00% | 483 |
| Jun 22, 2026 | 219.70 | 219.70 | 210.00 | 217.76 | 217.76 | 1.19% | 1,865 |
| Jun 18, 2026 | 203.35 | 222.05 | 203.35 | 215.20 | 215.20 | -0.91% | 585 |
| Jun 17, 2026 | 212.77 | 224.11 | 212.77 | 217.19 | 217.19 | 1.97% | 801 |
| Jun 16, 2026 | 209.67 | 221.69 | 209.59 | 213.00 | 213.00 | -2.27% | 364 |
| Jun 15, 2026 | 222.63 | 222.63 | 214.76 | 217.94 | 217.94 | 3.11% | 1,663 |
| Jun 12, 2026 | 207.70 | 217.99 | 205.25 | 211.37 | 211.37 | 3.11% | 5,365 |
| Jun 11, 2026 | 196.80 | 207.79 | 196.80 | 205.00 | 205.00 | -0.53% | 2,709 |
| Jun 10, 2026 | 198.78 | 208.97 | 198.78 | 206.09 | 206.09 | 3.88% | 875 |
| Jun 9, 2026 | 206.04 | 209.99 | 198.40 | 198.40 | 198.40 | -1.31% | 4,028 |
| Jun 8, 2026 | 213.55 | 213.55 | 201.00 | 201.03 | 201.03 | 0.02% | 2,893 |
| Jun 5, 2026 | 213.40 | 213.40 | 201.00 | 201.00 | 201.00 | -3.19% | 1,212 |
| Jun 4, 2026 | 211.26 | 218.02 | 204.81 | 207.62 | 207.62 | 2.66% | 1,585 |
| Jun 3, 2026 | 204.03 | 215.11 | 202.23 | 202.23 | 202.23 | -9.62% | 191 |
| Jun 2, 2026 | 203.35 | 223.76 | 203.35 | 223.76 | 223.76 | 0.37% | 394 |
| Jun 1, 2026 | 220.05 | 226.33 | 207.32 | 222.93 | 222.93 | 3.15% | 1,142 |
| May 29, 2026 | 225.55 | 227.75 | 213.75 | 216.11 | 216.11 | 1.92% | 344 |
| May 28, 2026 | 211.64 | 228.55 | 208.65 | 212.03 | 212.03 | -0.69% | 777 |
| May 27, 2026 | 217.00 | 229.05 | 213.25 | 213.50 | 213.50 | 3.36% | 244 |
| May 26, 2026 | 215.00 | 215.00 | 206.57 | 206.57 | 206.57 | -2.00% | 1,518 |
| May 22, 2026 | 209.41 | 211.18 | 198.93 | 210.79 | 210.79 | 6.30% | 2,156 |
| May 21, 2026 | 198.30 | 207.71 | 197.81 | 198.29 | 198.29 | 0.74% | 481 |
| May 20, 2026 | 196.22 | 208.15 | 194.00 | 196.83 | 196.83 | -3.20% | 653 |
| May 19, 2026 | 193.16 | 205.26 | 193.16 | 203.34 | 203.34 | -1.20% | 421 |
| May 18, 2026 | 197.00 | 205.98 | 194.30 | 205.80 | 205.80 | 5.89% | 1,944 |