Heidelberg Materials AG (VIE:HEI)
Austria · Delayed Price · Currency is EUR 149.70
+3.10 (2.11%)
At close: Oct 29, 2026
VIE:HEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 146.40 | 149.70 | 146.15 | 149.70 | 149.70 | 2.11% | - |
| Oct 28, 2026 | 148.80 | 148.80 | 146.60 | 146.60 | 146.60 | 0.07% | - |
| Oct 27, 2026 | 146.30 | 147.50 | 146.30 | 146.50 | 146.50 | -1.45% | - |
| Oct 23, 2026 | 147.10 | 149.30 | 146.30 | 148.65 | 148.65 | 2.24% | 188 |
| Oct 22, 2026 | 147.45 | 147.45 | 145.10 | 145.40 | 145.40 | -1.05% | - |
| Oct 21, 2026 | 143.55 | 146.95 | 143.55 | 146.95 | 146.95 | 0.44% | 4 |
| Oct 20, 2026 | 143.75 | 146.30 | 143.00 | 146.30 | 146.30 | 1.70% | 69 |
| Oct 19, 2026 | 143.15 | 144.70 | 143.15 | 143.85 | 143.85 | -0.66% | - |
| Oct 16, 2026 | 143.65 | 145.25 | 143.65 | 144.80 | 144.80 | 2.70% | - |
| Oct 15, 2026 | 141.60 | 142.05 | 141.00 | 141.00 | 141.00 | -1.54% | - |
| Oct 14, 2026 | 143.10 | 144.35 | 142.95 | 143.20 | 143.20 | 0.14% | - |
| Oct 13, 2026 | 142.90 | 143.05 | 142.90 | 143.00 | 143.00 | 0.39% | - |
| Oct 12, 2026 | 143.85 | 143.85 | 142.20 | 142.45 | 142.45 | -1.55% | - |
| Oct 9, 2026 | 142.05 | 144.70 | 142.05 | 144.70 | 144.70 | 3.39% | - |
| Oct 8, 2026 | 140.55 | 140.55 | 139.60 | 139.95 | 139.95 | -2.47% | - |
| Oct 7, 2026 | 145.70 | 145.70 | 143.50 | 143.50 | 143.50 | -1.34% | - |
| Oct 6, 2026 | 145.55 | 146.45 | 145.45 | 145.45 | 145.45 | -0.72% | - |
| Oct 5, 2026 | 147.95 | 148.05 | 146.50 | 146.50 | 146.50 | -0.98% | 40 |
| Oct 2, 2026 | 144.15 | 147.95 | 144.15 | 147.95 | 147.95 | 1.30% | - |
| Oct 1, 2026 | 141.30 | 146.85 | 139.75 | 146.05 | 146.05 | 2.35% | 1,082 |
| Sep 30, 2026 | 145.60 | 145.60 | 142.70 | 142.70 | 142.70 | -2.23% | - |
| Sep 29, 2026 | 143.00 | 145.95 | 143.00 | 145.95 | 145.95 | 0.72% | - |
| Sep 28, 2026 | 144.70 | 145.30 | 144.70 | 144.90 | 144.90 | -0.28% | - |
| Sep 25, 2026 | 144.50 | 145.40 | 144.50 | 145.30 | 145.30 | 0.52% | - |
| Sep 24, 2026 | 144.95 | 144.95 | 144.55 | 144.55 | 144.55 | -0.79% | - |
| Sep 23, 2026 | 148.90 | 148.90 | 145.70 | 145.70 | 145.70 | -1.05% | - |
| Sep 22, 2026 | 144.40 | 147.25 | 144.05 | 147.25 | 147.25 | 2.15% | 720 |
| Sep 21, 2026 | 144.50 | 144.50 | 143.50 | 144.15 | 144.15 | -1.06% | - |
| 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% | - |