Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 208.00
-5.80 (-2.71%)
At close: Nov 14, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 194.45 | 194.45 | 190.10 | 193.05 | 193.05 | -2.35% | - |
| Sep 24, 2025 | 197.20 | 198.00 | 197.20 | 197.70 | 197.70 | -0.38% | - |
| Sep 23, 2025 | 202.40 | 202.40 | 197.20 | 198.45 | 198.45 | -1.27% | - |
| Sep 22, 2025 | 203.60 | 203.60 | 201.00 | 201.00 | 201.00 | -1.13% | 35 |
| Sep 19, 2025 | 203.00 | 203.50 | 202.00 | 203.30 | 203.30 | 0.35% | - |
| Sep 18, 2025 | 203.20 | 203.20 | 200.70 | 202.60 | 202.60 | 2.17% | - |
| Sep 17, 2025 | 199.85 | 199.85 | 198.30 | 198.30 | 198.30 | -0.40% | - |
| Sep 16, 2025 | 206.10 | 206.10 | 199.10 | 199.10 | 199.10 | -2.40% | 53 |
| Sep 15, 2025 | 206.30 | 206.30 | 203.90 | 204.00 | 204.00 | 0.64% | 1 |
| Sep 12, 2025 | 209.80 | 209.80 | 202.70 | 202.70 | 202.70 | -2.55% | - |
| Sep 11, 2025 | 203.70 | 209.30 | 203.70 | 208.00 | 208.00 | 2.56% | - |
| Sep 10, 2025 | 199.90 | 203.10 | 199.90 | 202.80 | 202.80 | 0.75% | 100 |
| Sep 9, 2025 | 203.60 | 204.10 | 201.30 | 201.30 | 201.30 | -1.13% | 5 |
| Sep 8, 2025 | 200.30 | 203.60 | 200.30 | 203.60 | 203.60 | 2.57% | - |