Skip to main content
logo
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
216.11
+4.08 (1.92%)
At close: May 29, 2026

HLBZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026225.55227.75213.75216.11216.111.92%344
May 28, 2026211.64228.55208.65212.03212.03-0.69%777
May 27, 2026217.00229.05213.25213.50213.503.36%244
May 26, 2026215.00215.00206.57206.57206.57-2.00%1,518
May 22, 2026209.41211.18198.93210.79210.796.30%2,156
May 21, 2026198.30207.71197.81198.29198.290.74%481
May 20, 2026196.22208.15194.00196.83196.83-3.20%653
May 19, 2026193.16205.26193.16203.34203.34-1.20%421
May 18, 2026197.00205.98194.30205.80205.805.89%1,944
May 15, 2026196.19205.73194.32194.35194.35-6.27%1,862
May 14, 2026217.93219.25207.12207.34207.340.97%1,509
May 13, 2026210.99224.85205.75209.57205.35-2.61%495
May 12, 2026211.50229.20211.50215.18210.850.48%346
May 11, 2026223.94223.94214.02214.16209.85-4.77%1,391
May 8, 2026225.74227.69214.14224.88220.352.69%712
May 7, 2026225.45229.98217.90218.99214.59-5.43%912
May 6, 2026221.08231.56217.90231.56226.903.69%7,030
May 5, 2026214.55225.20214.07223.32218.833.70%1,352
May 4, 2026216.45227.56215.35215.35211.02-4.32%1,883
May 1, 2026220.48226.00220.16225.07220.543.01%994
Apr 30, 2026214.26225.90214.26218.50214.101.38%664
Apr 29, 2026218.59227.18212.65215.52211.18-0.61%469
Apr 28, 2026214.71224.62214.41216.83212.47-2.65%436
Apr 27, 2026220.17230.22215.24222.73218.25-0.67%1,299
Apr 24, 2026221.69227.41211.54224.23219.725.16%604
Apr 23, 2026227.26229.20209.73213.22208.93-0.67%1,570
Apr 22, 2026217.90228.39214.65214.65210.33-2.36%297
Apr 21, 2026217.70230.32217.70219.84215.41-1.72%454
Apr 20, 2026233.71233.71223.69223.69219.19-2.16%1,364
Apr 17, 2026231.32239.29228.56228.62224.02-1.70%519
Apr 16, 2026222.52232.58222.19232.58227.901.01%485
Apr 15, 2026220.80232.97216.10230.25225.624.76%1,501
Apr 14, 2026231.37231.90215.80219.79215.37-2.93%518
Apr 13, 2026225.48226.42213.30226.42221.873.90%3,841
Apr 10, 2026219.13229.80215.25217.93213.553.13%5,801
Apr 9, 2026210.98227.30210.71211.32207.07-0.98%1,155
Apr 8, 2026210.55225.09210.55213.42209.137.85%899
Apr 7, 2026200.00206.87196.29197.89193.91-7.44%385
Apr 6, 2026213.37213.98200.00213.80209.505.48%2,650
Apr 2, 2026208.46210.76202.11202.69198.61-2.75%1,501
Apr 1, 2026208.59221.03205.00208.42204.23-2.93%484
Mar 31, 2026205.13214.72204.07214.72210.405.78%442
Mar 30, 2026203.02214.00200.00202.98198.90-3.56%939
Mar 27, 2026200.00213.20200.00210.48206.25-1.62%296
Mar 26, 2026217.70217.70200.00213.95209.65-1.94%650
Mar 25, 2026205.75218.18205.75218.18213.797.38%671
Mar 24, 2026202.89212.72202.89203.18199.090.05%401
Mar 23, 2026203.41219.15201.96203.07198.994.70%1,075
Mar 20, 2026197.08205.81193.94193.96190.063.51%2,337
Mar 19, 2026192.00199.45187.13187.39183.62-4.23%793