Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 173.60
-0.60 (-0.34%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 175.90 | 175.90 | 171.70 | 173.60 | 173.60 | -0.34% | 63 |
| Jul 15, 2026 | 167.95 | 174.20 | 167.95 | 174.20 | 174.20 | 3.32% | 1 |
| Jul 14, 2026 | 168.45 | 168.60 | 166.55 | 168.60 | 168.60 | -0.47% | - |
| Jul 13, 2026 | 169.60 | 169.90 | 167.95 | 169.40 | 169.40 | -1.31% | 55 |
| Jul 10, 2026 | 168.95 | 171.65 | 168.95 | 171.65 | 171.65 | 3.25% | 299 |
| Jul 9, 2026 | 168.35 | 168.35 | 166.25 | 166.25 | 166.25 | 0.39% | 1 |
| Jul 8, 2026 | 170.95 | 170.95 | 165.60 | 165.60 | 165.60 | -4.94% | 340 |
| Jul 7, 2026 | 176.55 | 178.65 | 174.20 | 174.20 | 174.20 | -0.80% | 46 |
| Jul 6, 2026 | 175.10 | 175.85 | 175.10 | 175.60 | 175.60 | 0.09% | - |
| Jul 3, 2026 | 174.40 | 175.60 | 174.40 | 175.45 | 175.45 | 0.95% | 60 |
| Jul 2, 2026 | 164.60 | 173.80 | 164.60 | 173.80 | 173.80 | 4.83% | 51 |
| Jul 1, 2026 | 164.75 | 167.70 | 164.75 | 165.80 | 165.80 | -0.78% | 60 |
| Jun 30, 2026 | 168.35 | 169.65 | 167.10 | 167.10 | 167.10 | -0.06% | 50 |
| Jun 29, 2026 | 183.65 | 183.65 | 167.20 | 167.20 | 167.20 | -8.53% | 149 |
| Jun 26, 2026 | 187.55 | 187.55 | 182.80 | 182.80 | 182.80 | -1.88% | - |
| Jun 25, 2026 | 183.15 | 186.30 | 183.15 | 186.30 | 186.30 | 1.50% | - |
| Jun 24, 2026 | 181.10 | 183.55 | 180.35 | 183.55 | 183.55 | 0.05% | - |
| Jun 23, 2026 | 183.00 | 183.45 | 180.70 | 183.45 | 183.45 | -1.29% | - |
| Jun 22, 2026 | 183.80 | 185.85 | 182.25 | 185.85 | 185.85 | 0.22% | - |
| Jun 19, 2026 | 187.55 | 187.55 | 184.80 | 185.45 | 185.45 | -1.33% | - |
| Jun 18, 2026 | 188.95 | 188.95 | 183.95 | 187.95 | 187.95 | -1.78% | - |
| Jun 17, 2026 | 186.00 | 191.35 | 186.00 | 191.35 | 191.35 | 3.85% | - |
| Jun 16, 2026 | 188.10 | 188.10 | 184.25 | 184.25 | 184.25 | -1.44% | - |
| Jun 15, 2026 | 190.85 | 191.35 | 186.95 | 186.95 | 186.95 | 2.95% | 196 |
| Jun 12, 2026 | 183.05 | 183.05 | 181.60 | 181.60 | 181.60 | 4.67% | - |
| Jun 11, 2026 | 170.75 | 173.50 | 170.75 | 173.50 | 173.50 | 0.52% | - |
| Jun 10, 2026 | 173.40 | 174.10 | 172.60 | 172.60 | 172.60 | -0.95% | - |
| Jun 9, 2026 | 172.80 | 176.75 | 172.80 | 174.25 | 174.25 | 0.20% | 150 |
| Jun 8, 2026 | 176.75 | 176.75 | 173.90 | 173.90 | 173.90 | -2.93% | 153 |
| Jun 5, 2026 | 181.20 | 181.20 | 179.15 | 179.15 | 179.15 | -0.03% | - |
| Jun 4, 2026 | 181.50 | 181.50 | 179.20 | 179.20 | 179.20 | 0.42% | - |
| Jun 3, 2026 | 180.40 | 180.40 | 178.25 | 178.45 | 178.45 | -2.30% | - |
| Jun 2, 2026 | 187.50 | 187.50 | 182.65 | 182.65 | 182.65 | -1.80% | - |
| Jun 1, 2026 | 187.95 | 187.95 | 185.15 | 186.00 | 186.00 | -2.80% | - |
| May 29, 2026 | 188.45 | 191.75 | 188.45 | 191.35 | 191.35 | 2.19% | 1 |
| May 28, 2026 | 187.25 | 187.25 | 185.50 | 187.25 | 187.25 | -0.82% | 5 |
| May 27, 2026 | 183.55 | 188.80 | 183.55 | 188.80 | 188.80 | 4.14% | 201 |
| May 26, 2026 | 180.75 | 181.30 | 179.85 | 181.30 | 181.30 | 0.03% | 225 |
| May 25, 2026 | 180.00 | 181.30 | 179.60 | 181.25 | 181.25 | 3.54% | 57 |
| May 22, 2026 | 173.60 | 175.35 | 172.35 | 175.05 | 175.05 | 1.07% | 7 |
| May 21, 2026 | 173.35 | 173.35 | 172.30 | 173.20 | 173.20 | -0.52% | - |
| May 20, 2026 | 167.00 | 174.10 | 167.00 | 174.10 | 174.10 | 3.63% | 105 |
| May 19, 2026 | 171.75 | 171.75 | 168.00 | 168.00 | 168.00 | -1.50% | - |
| May 18, 2026 | 165.15 | 170.60 | 165.15 | 170.55 | 170.55 | 0.86% | - |
| May 15, 2026 | 177.35 | 177.35 | 169.10 | 169.10 | 169.10 | -6.63% | 142 |
| May 14, 2026 | 182.30 | 182.30 | 180.40 | 181.10 | 181.10 | 0.72% | - |
| May 13, 2026 | 183.65 | 184.25 | 182.50 | 183.40 | 179.80 | -1.08% | 139 |
| May 12, 2026 | 183.50 | 188.50 | 183.50 | 185.40 | 181.76 | 0.62% | 130 |
| May 11, 2026 | 185.40 | 185.40 | 183.65 | 184.25 | 180.63 | 0.03% | 131 |
| May 8, 2026 | 185.60 | 186.15 | 184.20 | 184.20 | 180.58 | -1.60% | 265 |