Skip to main content
Heidelberg Materials AG (BIT:1HEI)
Italy flag Italy · Delayed Price · Currency is EUR
174.00
-5.75 (-3.20%)
At close: Mar 6, 2026

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026178.00178.00172.30173.40173.40-3.53%145
Mar 5, 2026199.95199.95180.45179.75179.75-1.13%60
Mar 4, 2026180.75182.90177.45181.80181.800.75%181
Mar 3, 2026177.30181.95177.00180.45180.45-1.50%287
Mar 2, 2026171.60185.75171.60183.20183.20-3.02%597
Feb 27, 2026191.05196.70187.50188.90188.90-0.32%625
Feb 26, 2026198.05198.35186.25189.50189.50-5.44%444
Feb 25, 2026192.00201.70192.00200.40200.40-0.50%336
Feb 24, 2026201.30201.30201.30201.40201.40-0.93%20
Feb 23, 2026204.30206.00203.40203.30203.30-1.17%378
Feb 20, 2026208.30208.50206.50205.70205.700.15%34
Feb 19, 2026201.50204.00201.50205.40205.401.23%47
Feb 18, 2026214.00214.00196.65202.90202.904.27%233
Feb 17, 2026193.95195.80191.50194.60194.600.70%350
Feb 16, 2026188.65193.70188.65193.25193.252.63%342
Feb 13, 2026194.05194.35181.60188.30188.30-0.58%352
Feb 12, 2026214.90214.90189.00189.40189.40-11.41%553
Feb 11, 2026214.80216.60213.80213.80213.80-1.61%400
Feb 10, 2026218.10218.10217.40217.30217.30-1.32%9
Feb 9, 2026218.20220.00218.20220.20220.201.99%73
Feb 6, 2026220.20220.20213.20215.90215.903.30%57
Feb 5, 2026215.90218.20205.90209.00209.00-1.97%127
Feb 4, 2026227.90227.90213.20213.20213.20-10.34%668
Feb 3, 2026234.10235.30234.10237.80237.801.41%190
Feb 2, 2026231.70235.20231.70234.50234.501.69%170
Jan 30, 2026233.10233.10231.70230.60230.60-0.13%102
Jan 29, 2026235.40236.00234.20230.90230.90-1.79%243
Jan 28, 2026235.30235.30229.30235.10235.10-1.88%191
Jan 27, 2026239.00240.80237.00239.60239.600.29%70
Jan 26, 2026238.00241.50238.00238.90238.901.23%204
Jan 23, 2026236.80238.10236.00236.00236.00-0.92%170
Jan 22, 2026231.50238.80231.50238.20238.203.84%135
Jan 21, 2026228.20229.70227.00229.40229.400.48%191
Jan 20, 2026228.20230.00226.70228.30228.30-1.68%148
Jan 19, 2026229.60232.00229.60232.20232.200.04%175
Jan 16, 2026232.10235.60231.00232.10232.10-1.02%299
Jan 15, 2026231.00231.00231.00234.50234.501.52%9
Jan 14, 2026232.40232.40232.40231.00231.001.18%1
Jan 13, 2026228.90228.90225.50228.30228.30-2.52%335
Jan 12, 2026231.60231.60228.50234.20234.201.04%21
Jan 9, 2026230.90230.90229.40231.80231.800.13%239
Jan 8, 2026230.70230.70226.40231.50231.500.87%115
Jan 7, 2026228.10230.40228.10229.50229.502.96%103
Jan 6, 2026219.80225.40219.80222.90222.900.68%174
Jan 5, 2026223.40223.40220.00221.40221.40-0.32%117
Jan 2, 2026220.00224.00220.00222.10222.100.95%758
Dec 30, 2025222.10222.10211.00220.00220.00-0.86%441
Dec 29, 2025222.00223.50222.00221.90221.90-0.05%28
Dec 23, 2025220.90221.70219.10222.00222.001.14%84
Dec 22, 2025219.50220.00219.50219.50219.50-0.68%30
Dec 19, 2025221.30221.30219.40221.00221.000.05%55
Dec 18, 2025217.10217.10216.00220.90220.902.36%58
Dec 17, 2025222.00222.50222.00215.80215.80-3.66%190
Dec 16, 2025227.10227.10224.10224.00224.000.09%90
Dec 15, 2025222.50222.50221.40223.80223.800.31%28
Dec 12, 2025224.30225.70223.70223.10223.10-1.37%20
Dec 11, 2025218.80228.30218.80226.20226.204.38%227
Dec 10, 2025218.70218.70217.40216.70216.70-1.32%4
Dec 9, 2025220.80220.80219.50219.60219.60-0.86%74
Dec 8, 2025221.40221.70221.40221.50221.501.28%25
Dec 5, 2025218.90218.90217.80218.70218.700.60%53
Dec 4, 2025218.90218.90216.70217.40217.400.14%138
Dec 3, 2025220.50220.50217.70217.10217.100.51%235
Dec 2, 2025239.80239.80217.80216.00216.00-1.05%87
Dec 1, 2025216.50219.10216.40218.30218.30-1.00%459
Nov 28, 2025219.60221.60219.60220.50220.50-0.54%58
Nov 27, 2025222.60223.50221.00221.70221.700.64%170
Nov 26, 2025224.00224.00221.00220.30220.300.27%258
Nov 25, 2025213.70221.50213.70219.70219.706.08%216
Nov 24, 2025211.00211.00208.40207.10207.100.53%109
Nov 21, 2025206.70209.00204.60206.00206.00-3.47%32
Nov 20, 2025213.20215.50213.20213.40213.400.14%312
Nov 19, 2025206.10210.50205.00213.10213.102.85%254
Nov 18, 2025207.60207.60206.60207.20207.20-2.26%170
Nov 17, 2025212.70213.90212.00212.00212.000.90%55
Nov 14, 2025212.60212.60207.20210.10210.10-1.68%132
Nov 13, 2025212.60217.50212.60213.70213.70-0.37%533
Nov 12, 2025210.00214.20210.00214.50214.504.84%272
Nov 11, 2025208.00208.00205.00204.60204.601.29%385
Nov 10, 2025200.40202.30200.40202.00202.003.75%433
Nov 7, 2025195.95195.95195.40194.70194.70-1.86%85
Nov 6, 2025200.00202.00198.70198.40198.40-4.11%234
Nov 5, 2025204.00206.60204.00206.90206.902.27%372
Nov 4, 2025198.05200.00198.00202.30202.300.15%184
Nov 3, 2025204.40204.40201.40202.00202.00-0.15%87
Oct 31, 2025205.10205.10201.60202.30202.300.05%87
Oct 30, 2025203.60203.60202.10202.20202.20-0.69%162
Oct 29, 2025204.30205.00204.30203.60203.600.99%139
Oct 28, 2025201.10202.40199.40201.60201.600.35%257
Oct 27, 2025199.85201.60199.85200.90200.901.08%67
Oct 24, 2025197.80198.55197.80198.75198.752.50%39
Oct 23, 2025190.00190.00190.00193.90193.90-0.10%4
Oct 22, 2025194.30196.25194.30194.10194.100.15%50
Oct 21, 2025192.70193.70192.15193.80193.80-0.23%15
Oct 20, 2025194.35194.35193.95194.25194.250.78%233
Oct 17, 2025191.60194.25191.60192.75192.75-0.34%6
Oct 16, 2025193.10193.10191.30193.40193.40-1.58%23
Oct 15, 2025200.40200.40195.85196.50196.50-0.41%52
Oct 14, 2025195.10198.25194.05197.30197.301.65%361
Oct 13, 2025195.00197.20193.05194.10194.101.12%687