Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 179.85
-2.80 (-1.53%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 187.50 | 187.50 | 185.35 | 185.35 | - | -0.35% | - |
| 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 |
| May 7, 2026 | 192.10 | 192.10 | 187.20 | 187.20 | 183.53 | -1.53% | 36 |
| May 6, 2026 | 186.00 | 194.90 | 186.00 | 190.10 | 186.37 | 2.84% | 119 |
| May 5, 2026 | 185.60 | 187.10 | 184.85 | 184.85 | 181.22 | -1.10% | - |
| May 4, 2026 | 188.45 | 190.70 | 186.90 | 186.90 | 183.23 | -0.40% | 110 |
| Apr 30, 2026 | 182.35 | 187.65 | 182.35 | 187.65 | 183.97 | 0.70% | - |
| Apr 29, 2026 | 185.70 | 187.10 | 185.45 | 186.35 | 182.69 | 0.81% | 38 |
| Apr 28, 2026 | 187.95 | 188.20 | 184.85 | 184.85 | 181.22 | -1.44% | - |
| Apr 27, 2026 | 188.00 | 188.00 | 187.10 | 187.55 | 183.87 | 0.56% | 105 |
| Apr 24, 2026 | 187.55 | 187.55 | 183.00 | 186.50 | 182.84 | -1.03% | - |
| Apr 23, 2026 | 186.20 | 188.45 | 183.75 | 188.45 | 184.75 | 0.32% | 141 |
| Apr 22, 2026 | 190.70 | 190.70 | 187.75 | 187.85 | 184.16 | -0.66% | - |
| Apr 21, 2026 | 191.95 | 191.95 | 189.10 | 189.10 | 185.39 | -1.61% | 10 |
| Apr 20, 2026 | 193.10 | 193.15 | 191.65 | 192.20 | 188.43 | -2.19% | - |
| Apr 17, 2026 | 188.90 | 196.50 | 187.65 | 196.50 | 192.64 | 2.83% | - |
| Apr 16, 2026 | 189.30 | 191.30 | 189.30 | 191.10 | 187.35 | 1.70% | 26 |
| Apr 15, 2026 | 189.45 | 190.65 | 187.90 | 187.90 | 184.21 | -1.55% | - |
| Apr 14, 2026 | 189.55 | 190.85 | 188.25 | 190.85 | 187.10 | 1.68% | - |
| Apr 13, 2026 | 186.65 | 188.05 | 186.65 | 187.70 | 184.02 | -1.24% | - |
| Apr 10, 2026 | 185.65 | 192.85 | 185.65 | 190.05 | 186.32 | 3.09% | - |
| Apr 9, 2026 | 184.75 | 184.75 | 183.55 | 184.35 | 180.73 | -0.14% | 7 |
| Apr 8, 2026 | 186.30 | 186.55 | 184.60 | 184.60 | 180.98 | 8.78% | 200 |
| Apr 7, 2026 | 176.85 | 176.85 | 169.70 | 169.70 | 166.37 | -4.48% | 352 |
| Apr 2, 2026 | 177.70 | 177.70 | 175.85 | 177.65 | 174.16 | -3.00% | - |
| Apr 1, 2026 | 184.95 | 185.65 | 183.15 | 183.15 | 179.55 | 2.89% | 86 |
| Mar 31, 2026 | 179.55 | 180.55 | 178.00 | 178.00 | 174.51 | -0.92% | 4 |
| Mar 30, 2026 | 177.20 | 180.00 | 177.20 | 179.65 | 176.12 | 1.24% | 52 |
| Mar 27, 2026 | 178.30 | 178.30 | 175.95 | 177.45 | 173.97 | -0.95% | - |
| Mar 26, 2026 | 181.75 | 181.75 | 179.15 | 179.15 | 175.63 | -1.21% | 1 |
| Mar 25, 2026 | 182.35 | 182.80 | 179.85 | 181.35 | 177.79 | 1.26% | 45 |
| Mar 24, 2026 | 177.70 | 179.10 | 177.35 | 179.10 | 175.58 | 0.51% | 51 |
| Mar 23, 2026 | 166.75 | 178.95 | 166.75 | 178.20 | 174.70 | 3.85% | - |
| Mar 20, 2026 | 173.30 | 173.30 | 170.55 | 171.60 | 168.23 | 3.50% | 2 |