Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 145.70
-2.55 (-1.72%)
At close: Sep 18, 2026
VIE:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 145.80 | 145.80 | 145.00 | 145.70 | 145.70 | -1.72% | 21 |
| Sep 17, 2026 | 150.50 | 150.50 | 148.25 | 148.25 | 148.25 | -0.80% | 1 |
| Sep 16, 2026 | 149.30 | 149.45 | 149.30 | 149.45 | 149.45 | -1.48% | 2 |
| Sep 15, 2026 | 149.95 | 151.70 | 148.40 | 151.70 | 151.70 | -0.03% | - |
| Sep 14, 2026 | 153.15 | 153.15 | 151.50 | 151.75 | 151.75 | -2.16% | 1 |
| Sep 11, 2026 | 156.55 | 156.55 | 152.90 | 155.10 | 155.10 | -0.83% | 642 |
| Sep 10, 2026 | 157.75 | 158.90 | 155.75 | 156.40 | 156.40 | 0.19% | 360 |
| Sep 9, 2026 | 161.00 | 161.00 | 156.10 | 156.10 | 156.10 | -2.95% | - |
| Sep 8, 2026 | 163.45 | 163.75 | 160.85 | 160.85 | 160.85 | -3.51% | 360 |
| Sep 7, 2026 | 165.30 | 166.70 | 165.30 | 166.70 | 166.70 | -0.57% | - |
| Sep 4, 2026 | 164.95 | 167.95 | 164.95 | 167.65 | 167.65 | 2.44% | 420 |
| Sep 3, 2026 | 161.85 | 165.35 | 161.85 | 163.65 | 163.65 | 0.65% | 300 |
| Sep 2, 2026 | 163.75 | 163.75 | 160.70 | 162.60 | 162.60 | -0.43% | - |
| Sep 1, 2026 | 163.65 | 163.65 | 162.00 | 163.30 | 163.30 | -1.74% | - |
| Aug 31, 2026 | 168.70 | 168.70 | 165.15 | 166.20 | 166.20 | -3.29% | - |
| Aug 28, 2026 | 169.35 | 171.85 | 169.35 | 171.85 | 171.85 | 1.24% | - |
| Aug 27, 2026 | 168.40 | 169.75 | 168.00 | 169.75 | 169.75 | - | - |
| Aug 26, 2026 | 165.10 | 169.75 | 165.10 | 169.75 | 169.75 | 5.17% | - |
| Aug 25, 2026 | 159.80 | 162.20 | 159.80 | 161.40 | 161.40 | 0.34% | - |
| Aug 24, 2026 | 159.95 | 161.25 | 159.95 | 160.85 | 160.85 | 0.22% | - |
| Aug 21, 2026 | 160.20 | 161.50 | 160.20 | 160.50 | 160.50 | 1.10% | - |
| Aug 20, 2026 | 157.40 | 158.75 | 157.40 | 158.75 | 158.75 | 0.67% | - |
| Aug 19, 2026 | 156.45 | 157.70 | 156.45 | 157.70 | 157.70 | 0.22% | - |
| Aug 18, 2026 | 159.60 | 159.60 | 157.35 | 157.35 | 157.35 | -1.47% | - |
| Aug 17, 2026 | 160.95 | 160.95 | 159.70 | 159.70 | 159.70 | -1.11% | - |
| Aug 14, 2026 | 162.10 | 162.65 | 161.50 | 161.50 | 161.50 | -0.31% | 22 |
| Aug 13, 2026 | 161.75 | 163.55 | 161.75 | 162.00 | 162.00 | -1.10% | - |
| Aug 12, 2026 | 161.95 | 163.90 | 161.95 | 163.80 | 163.80 | 0.83% | - |
| Aug 11, 2026 | 160.20 | 162.45 | 159.85 | 162.45 | 162.45 | 1.06% | - |
| Aug 10, 2026 | 161.25 | 162.60 | 160.75 | 160.75 | 160.75 | -0.34% | - |
| Aug 7, 2026 | 162.35 | 162.35 | 161.30 | 161.30 | 161.30 | -1.25% | 12 |
| Aug 6, 2026 | 163.50 | 164.90 | 163.30 | 163.35 | 163.35 | 0.28% | 81 |
| Aug 5, 2026 | 162.85 | 162.90 | 162.80 | 162.90 | 162.90 | -0.88% | - |
| Aug 4, 2026 | 163.70 | 164.35 | 161.45 | 164.35 | 164.35 | 1.39% | - |
| Aug 3, 2026 | 162.35 | 162.35 | 161.90 | 162.10 | 162.10 | 2.66% | - |
| Jul 31, 2026 | 164.35 | 164.35 | 157.90 | 157.90 | 157.90 | -4.16% | - |
| Jul 30, 2026 | 167.65 | 169.15 | 164.35 | 164.75 | 164.75 | -3.32% | 1,210 |
| Jul 29, 2026 | 170.15 | 170.40 | 168.65 | 170.40 | 170.40 | 0.74% | - |
| Jul 28, 2026 | 171.95 | 171.95 | 169.15 | 169.15 | 169.15 | -0.32% | - |
| Jul 27, 2026 | 170.20 | 171.50 | 169.70 | 169.70 | 169.70 | 0.83% | 15 |
| Jul 24, 2026 | 167.85 | 169.35 | 167.85 | 168.30 | 168.30 | 0.90% | - |
| Jul 23, 2026 | 169.85 | 169.90 | 166.80 | 166.80 | 166.80 | -2.23% | - |
| Jul 22, 2026 | 169.20 | 172.50 | 169.15 | 170.60 | 170.60 | -0.50% | 120 |
| Jul 21, 2026 | 171.40 | 171.45 | 170.35 | 171.45 | 171.45 | 0.18% | 1 |
| Jul 20, 2026 | 172.10 | 174.80 | 171.15 | 171.15 | 171.15 | -1.33% | - |
| Jul 17, 2026 | 172.15 | 175.20 | 171.70 | 173.45 | 173.45 | -0.09% | 61 |
| 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 |