Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 218.80
+1.50 (0.69%)
Last updated: Dec 5, 2025, 1:00 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 218.10 | 218.70 | 215.40 | 217.30 | 217.30 | 0.09% | - |
| Dec 3, 2025 | 216.50 | 219.90 | 216.50 | 217.10 | 217.10 | 0.51% | - |
| Dec 2, 2025 | 217.50 | 219.50 | 216.00 | 216.00 | 216.00 | -0.96% | - |
| Dec 1, 2025 | 219.50 | 219.50 | 216.80 | 218.10 | 218.10 | -1.22% | 25 |
| Nov 28, 2025 | 220.10 | 220.90 | 220.10 | 220.80 | 220.80 | -0.23% | - |
| Nov 27, 2025 | 221.10 | 222.20 | 220.10 | 221.30 | 221.30 | 0.05% | 29 |
| Nov 26, 2025 | 223.30 | 223.30 | 220.80 | 221.20 | 221.20 | 0.18% | 25 |
| Nov 25, 2025 | 208.00 | 220.80 | 208.00 | 220.80 | 220.80 | 6.26% | 262 |
| Nov 24, 2025 | 209.80 | 209.80 | 205.90 | 207.80 | 207.80 | 0.78% | 146 |
| Nov 21, 2025 | 209.20 | 209.60 | 206.20 | 206.20 | 206.20 | -3.55% | - |
| Nov 20, 2025 | 215.60 | 215.60 | 213.80 | 213.80 | 213.80 | - | - |
| Nov 19, 2025 | 207.10 | 214.60 | 207.10 | 213.80 | 213.80 | 3.89% | - |
| Nov 18, 2025 | 208.10 | 209.50 | 205.80 | 205.80 | 205.80 | -2.97% | 159 |
| Nov 17, 2025 | 212.20 | 213.10 | 211.90 | 212.10 | 212.10 | 0.76% | 4 |
| Nov 14, 2025 | 211.90 | 211.90 | 207.20 | 210.50 | 210.50 | -1.54% | - |
| Nov 13, 2025 | 214.90 | 216.50 | 213.80 | 213.80 | 213.80 | -0.47% | - |
| Nov 12, 2025 | 205.30 | 214.80 | 205.30 | 214.80 | 214.80 | 4.83% | - |
| Nov 11, 2025 | 202.90 | 207.90 | 202.90 | 204.90 | 204.90 | 1.34% | - |
| Nov 10, 2025 | 198.70 | 202.20 | 198.70 | 202.20 | 202.20 | 3.85% | 20 |
| Nov 7, 2025 | 197.80 | 198.50 | 194.70 | 194.70 | 194.70 | -1.19% | 4 |
| Nov 6, 2025 | 203.50 | 203.50 | 197.05 | 197.05 | 197.05 | -4.76% | - |
| Nov 5, 2025 | 203.90 | 206.90 | 203.90 | 206.90 | 206.90 | 1.72% | - |
| Nov 4, 2025 | 198.50 | 203.40 | 198.50 | 203.40 | 203.40 | 0.25% | 35 |
| Nov 3, 2025 | 203.00 | 203.00 | 201.70 | 202.90 | 202.90 | -0.20% | - |
| Oct 31, 2025 | 202.10 | 203.30 | 201.50 | 203.30 | 203.30 | 0.20% | - |
| Oct 30, 2025 | 203.90 | 204.30 | 202.90 | 202.90 | 202.90 | -0.64% | - |
| Oct 29, 2025 | 202.70 | 204.90 | 202.70 | 204.20 | 204.20 | 1.09% | - |
| Oct 28, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.45% | - |
| Oct 27, 2025 | 198.80 | 201.10 | 198.80 | 201.10 | 201.10 | 1.21% | 5 |
| Oct 24, 2025 | 195.80 | 198.70 | 195.80 | 198.70 | 198.70 | 2.50% | - |
| Oct 23, 2025 | 192.60 | 193.85 | 190.90 | 193.85 | 193.85 | -0.15% | - |
| Oct 22, 2025 | 194.25 | 194.60 | 192.60 | 194.15 | 194.15 | 0.21% | - |
| Oct 21, 2025 | 195.10 | 195.10 | 193.00 | 193.75 | 193.75 | -0.26% | - |
| Oct 20, 2025 | 193.00 | 194.95 | 193.00 | 194.25 | 194.25 | 1.62% | - |
| Oct 17, 2025 | 192.45 | 193.40 | 190.35 | 191.15 | 191.15 | -1.47% | - |
| Oct 16, 2025 | 196.40 | 196.40 | 192.00 | 194.00 | 194.00 | -1.10% | 2 |
| Oct 15, 2025 | 200.50 | 200.50 | 196.10 | 196.15 | 196.15 | -0.58% | 1 |
| Oct 14, 2025 | 196.50 | 197.30 | 193.70 | 197.30 | 197.30 | 1.70% | 10 |
| Oct 13, 2025 | 193.40 | 195.35 | 193.40 | 194.00 | 194.00 | 0.99% | 15 |
| Oct 10, 2025 | 193.70 | 193.95 | 192.10 | 192.10 | 192.10 | -1.26% | 106 |
| Oct 9, 2025 | 190.40 | 196.00 | 190.40 | 194.55 | 194.55 | 3.24% | - |
| Oct 8, 2025 | 186.15 | 188.55 | 186.15 | 188.45 | 188.45 | 0.75% | - |
| Oct 7, 2025 | 186.95 | 187.75 | 186.40 | 187.05 | 187.05 | -0.58% | - |
| Oct 6, 2025 | 189.30 | 189.30 | 187.65 | 188.15 | 188.15 | -0.37% | - |
| Oct 3, 2025 | 191.15 | 191.15 | 188.85 | 188.85 | 188.85 | -1.18% | - |
| Oct 2, 2025 | 192.50 | 192.50 | 190.70 | 191.10 | 191.10 | -0.68% | - |
| Oct 1, 2025 | 190.45 | 192.40 | 190.45 | 192.40 | 192.40 | 1.10% | 6 |
| Sep 30, 2025 | 189.30 | 191.05 | 189.30 | 190.30 | 190.30 | 0.69% | - |
| Sep 29, 2025 | 196.95 | 197.80 | 188.65 | 189.00 | 189.00 | -3.40% | 255 |
| Sep 26, 2025 | 195.30 | 196.15 | 194.30 | 195.65 | 195.65 | 1.35% | - |