Heidelberg Materials AG (SWX:HEID)
Switzerland · Delayed Price · Currency is CHF 146.45
-7.25 (-4.72%)
Sep 11, 2026, 7:54 AM CET
SWX:HEID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - | - |
| Sep 30, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -1.36% | - |
| Sep 29, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 28, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 25, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 24, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 23, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 22, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 21, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Sep 18, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -2.55% | - |
| Sep 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.28% | - |
| Sep 16, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - | - |
| Sep 15, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - | - |
| Sep 14, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -1.09% | - |
| Sep 11, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - | - |
| Sep 10, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - | - |
| Sep 9, 2026 | 146.40 | 146.45 | 146.40 | 146.45 | 146.45 | -5.67% | 1,075 |
| Sep 8, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.35% | - |
| Sep 7, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - | - |
| Sep 4, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - | - |
| Sep 3, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - | - |
| Sep 2, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.06% | - |
| Sep 1, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Aug 31, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | - |
| Aug 28, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 1.10% | - |
| Aug 27, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 2.42% | 644 |
| Aug 26, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 25, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 24, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 21, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 20, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 19, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - | - |
| Aug 18, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -2.05% | - |
| Aug 17, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | - |
| Aug 14, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | - |
| Aug 13, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.72% | 5,010 |
| Aug 12, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.77% | 1 |
| Aug 11, 2026 | 150.05 | 150.05 | 149.95 | 149.95 | 149.95 | -1.41% | 9 |
| Aug 10, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - | - |
| Aug 7, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - | - |
| Aug 6, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -1.52% | 200 |
| Aug 5, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - | - |
| Aug 4, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - | - |
| Aug 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.62% | - |
| Jul 31, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.16% | - |
| Jul 29, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 28, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 27, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |
| Jul 24, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - | - |