Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 161.30
-2.05 (-1.25%)
At close: Aug 7, 2026
VIE:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |