Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 188.80
-0.70 (-0.37%)
At close: Feb 27, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 193.35 | 193.35 | 188.60 | 188.80 | 188.80 | -0.37% | 122 |
| Feb 26, 2026 | 199.00 | 199.00 | 188.50 | 189.50 | 189.50 | -5.82% | - |
| Feb 25, 2026 | 197.20 | 201.20 | 193.10 | 201.20 | 201.20 | -0.05% | 404 |
| Feb 24, 2026 | 201.70 | 201.70 | 200.80 | 201.30 | 201.30 | -2.89% | - |
| Feb 23, 2026 | 205.00 | 207.30 | 205.00 | 207.30 | 207.30 | 0.88% | - |
| Feb 20, 2026 | 206.80 | 208.10 | 205.50 | 205.50 | 205.50 | -0.05% | - |
| Feb 19, 2026 | 202.30 | 205.60 | 202.00 | 205.60 | 205.60 | 1.38% | - |
| Feb 18, 2026 | 197.50 | 202.80 | 197.50 | 202.80 | 202.80 | 4.08% | 20 |
| Feb 17, 2026 | 192.60 | 194.85 | 191.95 | 194.85 | 194.85 | 0.62% | - |
| Feb 16, 2026 | 189.85 | 193.65 | 189.85 | 193.65 | 193.65 | 2.92% | 34 |
| Feb 13, 2026 | 195.80 | 195.80 | 183.25 | 188.15 | 188.15 | -0.66% | 181 |
| Feb 12, 2026 | 214.10 | 214.10 | 189.40 | 189.40 | 189.40 | -11.41% | 324 |
| Feb 11, 2026 | 215.60 | 217.00 | 213.20 | 213.80 | 213.80 | -1.25% | - |
| Feb 10, 2026 | 217.60 | 219.90 | 216.50 | 216.50 | 216.50 | -1.90% | - |
| Feb 9, 2026 | 218.40 | 220.70 | 218.40 | 220.70 | 220.70 | 2.41% | 10 |
| Feb 6, 2026 | 208.10 | 215.50 | 208.10 | 215.50 | 215.50 | 2.96% | - |
| Feb 5, 2026 | 216.60 | 217.80 | 208.50 | 209.30 | 209.30 | -2.06% | 287 |
| Feb 4, 2026 | 222.00 | 222.70 | 213.70 | 213.70 | 213.70 | -10.13% | 131 |
| Feb 3, 2026 | 236.00 | 237.80 | 234.50 | 237.80 | 237.80 | 1.28% | - |
| Feb 2, 2026 | 228.80 | 234.80 | 228.80 | 234.80 | 234.80 | 1.78% | - |
| Jan 30, 2026 | 231.90 | 232.00 | 230.70 | 230.70 | 230.70 | -0.22% | - |
| Jan 29, 2026 | 236.90 | 237.20 | 231.20 | 231.20 | 231.20 | -1.74% | - |
| Jan 28, 2026 | 237.70 | 237.70 | 230.90 | 235.30 | 235.30 | -1.75% | - |
| Jan 27, 2026 | 239.50 | 239.50 | 237.50 | 239.50 | 239.50 | 0.08% | - |
| Jan 26, 2026 | 238.10 | 239.80 | 238.10 | 239.30 | 239.30 | 1.44% | - |
| Jan 23, 2026 | 237.30 | 237.50 | 235.90 | 235.90 | 235.90 | -1.21% | - |
| Jan 22, 2026 | 231.70 | 238.80 | 231.70 | 238.80 | 238.80 | 4.14% | - |
| Jan 21, 2026 | 225.40 | 230.40 | 224.00 | 229.30 | 229.30 | 0.70% | 94 |
| Jan 20, 2026 | 230.30 | 230.30 | 227.70 | 227.70 | 227.70 | -1.98% | 43 |
| Jan 19, 2026 | 229.60 | 232.30 | 229.60 | 232.30 | 232.30 | 0.09% | 46 |
| Jan 16, 2026 | 232.90 | 233.50 | 231.00 | 232.10 | 232.10 | -1.15% | 58 |
| Jan 15, 2026 | 231.20 | 234.80 | 230.70 | 234.80 | 234.80 | 1.73% | 18 |
| Jan 14, 2026 | 231.20 | 232.20 | 230.80 | 230.80 | 230.80 | 1.14% | - |
| Jan 13, 2026 | 230.80 | 230.80 | 227.10 | 228.20 | 228.20 | -2.56% | 92 |
| Jan 12, 2026 | 232.30 | 234.20 | 229.00 | 234.20 | 234.20 | 0.90% | 8 |
| Jan 9, 2026 | 232.10 | 232.10 | 229.70 | 232.10 | 232.10 | 1.71% | - |
| Jan 8, 2026 | 227.20 | 228.20 | 227.20 | 228.20 | 228.20 | -1.55% | - |
| Jan 7, 2026 | 223.60 | 231.80 | 223.60 | 231.80 | 231.80 | 3.99% | 24 |
| Jan 6, 2026 | 222.10 | 224.60 | 219.80 | 222.90 | 222.90 | 0.59% | - |
| Jan 5, 2026 | 222.90 | 222.90 | 220.40 | 221.60 | 221.60 | -0.23% | - |
| Jan 2, 2026 | 224.40 | 224.40 | 222.00 | 222.10 | 222.10 | -0.27% | - |
| Dec 30, 2025 | 221.50 | 222.70 | 221.50 | 222.70 | 222.70 | 0.41% | - |
| Dec 29, 2025 | 224.30 | 224.30 | 221.80 | 221.80 | 221.80 | 0.05% | - |
| Dec 23, 2025 | 219.30 | 221.70 | 219.30 | 221.70 | 221.70 | 0.73% | - |
| Dec 22, 2025 | 221.40 | 221.40 | 219.40 | 220.10 | 220.10 | -0.32% | - |
| Dec 19, 2025 | 220.40 | 224.40 | 220.40 | 220.80 | 220.80 | 0.36% | - |
| Dec 18, 2025 | 217.10 | 220.00 | 215.90 | 220.00 | 220.00 | 1.90% | 56 |
| Dec 17, 2025 | 222.40 | 222.40 | 215.90 | 215.90 | 215.90 | -3.36% | - |
| Dec 16, 2025 | 224.90 | 224.90 | 221.50 | 223.40 | 223.40 | -0.22% | - |
| Dec 15, 2025 | 224.30 | 224.30 | 222.70 | 223.90 | 223.90 | 0.31% | 4 |