Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 177.65
-5.50 (-3.00%)
At close: Apr 2, 2026
VIE:HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 177.70 | 177.70 | 175.85 | 177.65 | 177.65 | -3.00% | - |
| Apr 1, 2026 | 184.95 | 185.65 | 183.15 | 183.15 | 183.15 | 2.89% | 86 |
| Mar 31, 2026 | 179.55 | 180.55 | 178.00 | 178.00 | 178.00 | -0.92% | 4 |
| Mar 30, 2026 | 177.20 | 180.00 | 177.20 | 179.65 | 179.65 | 1.24% | 52 |
| Mar 27, 2026 | 178.30 | 178.30 | 175.95 | 177.45 | 177.45 | -0.95% | - |
| Mar 26, 2026 | 181.75 | 181.75 | 179.15 | 179.15 | 179.15 | -1.21% | 1 |
| Mar 25, 2026 | 182.35 | 182.80 | 179.85 | 181.35 | 181.35 | 1.26% | 45 |
| Mar 24, 2026 | 177.70 | 179.10 | 177.35 | 179.10 | 179.10 | 0.51% | 51 |
| Mar 23, 2026 | 166.75 | 178.95 | 166.75 | 178.20 | 178.20 | 3.85% | - |
| Mar 20, 2026 | 173.30 | 173.30 | 170.55 | 171.60 | 171.60 | 3.50% | 2 |
| Mar 19, 2026 | 167.45 | 167.45 | 165.40 | 165.80 | 165.80 | -3.83% | 1 |
| Mar 18, 2026 | 173.50 | 175.35 | 171.35 | 172.40 | 172.40 | 3.02% | 190 |
| Mar 17, 2026 | 164.55 | 168.25 | 164.55 | 167.35 | 167.35 | 1.15% | 25 |
| Mar 16, 2026 | 164.40 | 165.90 | 163.05 | 165.45 | 165.45 | 2.54% | 55 |
| Mar 13, 2026 | 161.00 | 163.05 | 160.90 | 161.35 | 161.35 | -0.31% | 103 |
| Mar 12, 2026 | 169.45 | 169.45 | 161.85 | 161.85 | 161.85 | -4.46% | 164 |
| Mar 11, 2026 | 173.45 | 173.45 | 169.40 | 169.40 | 169.40 | -3.61% | 4 |
| Mar 10, 2026 | 177.45 | 177.45 | 175.75 | 175.75 | 175.75 | 2.99% | 50 |
| Mar 9, 2026 | 167.50 | 170.65 | 167.50 | 170.65 | 170.65 | -1.67% | 96 |
| Mar 6, 2026 | 180.75 | 180.75 | 173.55 | 173.55 | 173.55 | -3.50% | - |
| Mar 5, 2026 | 183.90 | 185.20 | 179.85 | 179.85 | 179.85 | -1.15% | - |
| Mar 4, 2026 | 181.55 | 181.95 | 179.30 | 181.95 | 181.95 | 0.80% | 179 |
| Mar 3, 2026 | 180.75 | 180.75 | 177.60 | 180.50 | 180.50 | -1.50% | 126 |
| Mar 2, 2026 | 184.30 | 184.85 | 180.90 | 183.25 | 183.25 | -2.94% | 260 |
| 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% | - |