Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
162.75
+0.48 (0.30%)
Oct 15, 2026, 11:07 AM EST
HLBZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 159.31 | 162.75 | 155.29 | 162.75 | 162.75 | 0.30% | 804 |
| Oct 14, 2026 | 163.44 | 163.44 | 156.12 | 162.27 | 162.27 | 3.54% | 1,608 |
| Oct 13, 2026 | 155.99 | 160.00 | 154.48 | 156.72 | 156.72 | -4.55% | 10,646 |
| Oct 12, 2026 | 160.13 | 166.21 | 157.09 | 164.19 | 164.19 | -1.77% | 4,896 |
| Oct 9, 2026 | 167.05 | 167.83 | 157.90 | 167.15 | 167.15 | 9.23% | 1,110 |
| Oct 8, 2026 | 161.60 | 163.93 | 150.30 | 153.03 | 153.03 | -2.46% | 1,519 |
| Oct 7, 2026 | 165.64 | 165.64 | 156.89 | 156.89 | 156.89 | -4.99% | 919 |
| Oct 6, 2026 | 164.17 | 165.83 | 156.80 | 165.13 | 165.13 | -2.83% | 23,469 |
| Oct 5, 2026 | 162.02 | 169.96 | 160.41 | 169.93 | 169.93 | -1.07% | 3,281 |
| Oct 2, 2026 | 171.56 | 171.78 | 162.43 | 171.78 | 171.78 | 6.30% | 1,722 |
| Oct 1, 2026 | 161.94 | 170.04 | 161.59 | 161.59 | 161.59 | 0.99% | 22,442 |
| Sep 30, 2026 | 161.70 | 166.91 | 160.00 | 160.00 | 160.00 | -1.38% | 940 |
| Sep 29, 2026 | 168.93 | 170.46 | 162.23 | 162.24 | 162.24 | -1.00% | 15,181 |
| Sep 28, 2026 | 169.92 | 170.94 | 161.78 | 163.89 | 163.89 | -3.35% | 1,829 |
| Sep 25, 2026 | 162.69 | 172.43 | 160.75 | 169.56 | 169.56 | 4.46% | 1,630 |
| Sep 24, 2026 | 160.04 | 169.64 | 160.04 | 162.32 | 162.32 | -0.07% | 704 |
| Sep 23, 2026 | 167.07 | 172.28 | 162.44 | 162.44 | 162.44 | -4.47% | 1,285 |
| Sep 22, 2026 | 168.50 | 171.38 | 163.45 | 170.04 | 170.04 | -1.12% | 761 |
| Sep 21, 2026 | 170.38 | 173.34 | 161.80 | 171.97 | 171.97 | 1.95% | 23,560 |
| 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 |