Skip to main content
Heidelberg Materials AG (BIT:1HEI)
Italy flag Italy · Delayed Price · Currency is EUR
218.70
+1.30 (0.60%)
At close: Dec 5, 2025

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025200.00200.00192.15191.95191.95-1.34%101
Oct 9, 2025205.90205.90190.70194.55194.553.51%830
Oct 8, 2025186.50187.75186.10187.95187.950.64%105
Oct 7, 2025186.10188.55186.10186.75186.75-0.66%183
Oct 6, 2025189.20189.20186.85188.00188.00-0.42%165
Oct 3, 2025189.00189.20189.00188.80188.80-1.20%189
Oct 2, 2025189.80192.15189.55191.10191.10-0.80%570
Oct 1, 2025190.00193.65190.00192.65192.651.39%105
Sep 30, 2025187.80191.35187.80190.00190.000.53%167
Sep 29, 2025189.00189.00189.00189.00189.00-3.79%-
Sep 26, 2025195.75196.25195.20196.45196.451.58%18
Sep 25, 2025194.70195.85189.00193.40193.40-2.15%284
Sep 24, 2025197.80197.80197.80197.65197.65-0.35%2
Sep 23, 2025199.85199.85195.65198.35198.35-1.61%42
Sep 22, 2025203.60203.60202.30201.60201.60-0.74%8
Sep 19, 2025204.20204.40202.10203.10203.100.30%116
Sep 18, 2025199.55203.00199.55202.50202.502.20%61
Sep 17, 2025200.60200.60199.75198.15198.15-0.43%110
Sep 16, 2025201.60201.60200.00199.00199.00-2.88%300
Sep 15, 2025205.90205.90205.90204.90204.901.24%40
Sep 12, 2025204.60205.50203.30202.40202.40-2.69%39
Sep 11, 2025206.10209.00206.10208.00208.002.67%140
Sep 10, 2025200.50203.40200.50202.60202.600.65%108
Sep 9, 2025202.00204.20202.00201.30201.30-0.98%31
Sep 8, 2025202.50203.60202.10203.30203.302.39%26
Sep 5, 2025200.00200.60199.05198.55198.550.48%387
Sep 4, 2025196.05196.20196.05197.60197.602.41%98
Sep 3, 2025195.55195.55191.65192.95192.95-2.01%88
Sep 2, 2025199.80199.80197.00196.90196.90-2.72%72
Sep 1, 2025202.90203.40200.60202.40202.40-115
Aug 29, 2025202.40202.40202.40202.40202.40-0.30%-
Aug 28, 2025210.30210.30203.70203.00203.000.45%124
Aug 27, 2025204.90204.90201.80202.10202.10-1.27%32
Aug 26, 2025200.90205.80200.90204.70204.700.10%354
Aug 25, 2025202.50204.90202.50204.50204.502.56%891
Aug 22, 2025199.40199.40199.40199.40199.40-0.55%-
Aug 21, 2025203.10203.10198.55200.50200.50-1.86%303
Aug 20, 2025207.70208.10202.60204.30204.30-1.92%79
Aug 19, 2025208.00208.00205.60208.30208.300.24%172
Aug 18, 2025218.60218.60204.20207.80207.80-0.24%25
Aug 14, 2025207.50209.20207.50208.30208.302.26%62
Aug 13, 2025208.90208.90207.00203.70203.70-1.12%65
Aug 12, 2025204.60205.50204.60206.00206.00-0.29%251
Aug 11, 2025232.00232.00206.40206.60206.60-2.32%125
Aug 8, 2025208.00210.00207.20211.50211.502.72%273
Aug 7, 2025198.55207.00198.55205.90205.905.24%208
Aug 6, 2025197.60197.60197.60195.65195.650.95%6
Aug 5, 2025193.80193.80193.80193.80193.80-0.77%-
Aug 4, 2025190.40197.65189.35195.30195.30-0.43%269
Aug 1, 2025198.45198.45194.85196.15196.15-2.80%60
Jul 31, 2025203.10203.10201.10201.80201.801.25%217
Jul 30, 2025196.50201.40196.10199.30199.301.45%108
Jul 29, 2025196.75196.75196.75196.45196.45-0.56%1
Jul 28, 2025198.55199.50194.20197.55197.55-0.13%190
Jul 25, 2025198.35198.80196.85197.80197.80-1.15%33
Jul 24, 2025201.70201.70198.00200.10200.100.08%137
Jul 23, 2025198.75198.75198.65199.95199.952.07%218
Jul 22, 2025199.00199.00195.40195.90195.90-0.76%217
Jul 21, 2025199.50200.80197.75197.40197.40-0.20%599
Jul 18, 2025198.80198.80196.30197.80197.80-0.73%54