Heidelberg Materials AG (BIT:1HEI)
Italy
· Delayed Price · Currency is EUR 184.90
-2.40 (-1.28%)
Last updated: Apr 28, 2026, 3:26 PM CET
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.90 | 186.70 | 185.35 | 184.90 | 184.90 | -1.28% | 32 |
| Apr 27, 2026 | 185.25 | 187.50 | 185.25 | 187.30 | 187.30 | 0.40% | 43 |
| Apr 24, 2026 | 185.00 | 186.05 | 184.05 | 186.55 | 186.55 | -0.98% | 43 |
| Apr 23, 2026 | 183.55 | 186.60 | 183.50 | 188.40 | 188.40 | 0.40% | 185 |
| Apr 22, 2026 | 190.25 | 190.25 | 187.85 | 187.65 | 187.65 | -0.66% | 201 |
| Apr 21, 2026 | 192.00 | 192.00 | 190.05 | 188.90 | 188.90 | -1.72% | 195 |
| Apr 20, 2026 | 190.55 | 192.25 | 190.10 | 192.20 | 192.20 | -2.09% | 465 |
| Apr 17, 2026 | 188.60 | 198.85 | 187.25 | 196.30 | 196.30 | 2.72% | 424 |
| Apr 16, 2026 | 189.85 | 190.90 | 189.50 | 191.10 | 191.10 | 1.46% | 186 |
| Apr 15, 2026 | 196.25 | 196.25 | 189.50 | 188.35 | 188.35 | -1.26% | 289 |
| Apr 14, 2026 | 189.00 | 191.35 | 188.50 | 190.75 | 190.75 | 1.62% | 651 |
| Apr 13, 2026 | 187.00 | 187.25 | 186.45 | 187.70 | 187.70 | -1.44% | 135 |
| Apr 10, 2026 | 185.15 | 193.55 | 185.15 | 190.45 | 190.45 | 3.42% | 830 |
| Apr 9, 2026 | 184.00 | 185.15 | 184.00 | 184.15 | 184.15 | -0.24% | 57 |
| Apr 8, 2026 | 187.40 | 187.40 | 184.85 | 184.60 | 184.60 | 8.91% | 474 |
| Apr 7, 2026 | 176.25 | 176.25 | 172.10 | 169.50 | 169.50 | -4.56% | 46 |
| Apr 2, 2026 | 184.00 | 184.00 | 174.70 | 177.60 | 177.60 | -3.16% | 222 |
| Apr 1, 2026 | 185.30 | 187.00 | 183.55 | 183.40 | 183.40 | 3.00% | 256 |
| Mar 31, 2026 | 185.30 | 185.30 | 179.80 | 178.05 | 178.05 | -0.89% | 125 |
| Mar 30, 2026 | 180.60 | 180.60 | 178.40 | 179.65 | 179.65 | 1.13% | 51 |
| Mar 27, 2026 | 176.20 | 177.50 | 175.50 | 177.65 | 177.65 | -0.95% | 40 |
| Mar 26, 2026 | 180.85 | 180.95 | 179.00 | 179.35 | 179.35 | -1.05% | 197 |
| Mar 25, 2026 | 183.15 | 183.25 | 178.95 | 181.25 | 181.25 | 1.29% | 547 |
| Mar 24, 2026 | 178.05 | 179.50 | 175.70 | 178.95 | 178.95 | 0.34% | 330 |
| Mar 23, 2026 | 188.00 | 188.00 | 166.40 | 178.35 | 178.35 | 3.90% | 214 |
| Mar 20, 2026 | 174.20 | 174.70 | 171.80 | 171.65 | 171.65 | 3.28% | 362 |
| Mar 19, 2026 | 167.10 | 167.20 | 165.00 | 166.20 | 166.20 | -3.71% | 180 |
| Mar 18, 2026 | 175.50 | 175.50 | 171.40 | 172.60 | 172.60 | 3.26% | 300 |
| Mar 17, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.09% | - |
| Mar 16, 2026 | 162.65 | 166.85 | 162.65 | 165.35 | 165.35 | 2.35% | 676 |
| Mar 13, 2026 | 160.25 | 162.65 | 158.60 | 161.55 | 161.55 | -0.19% | 450 |
| Mar 12, 2026 | 168.90 | 169.40 | 162.00 | 161.85 | 161.85 | -4.43% | 67 |
| Mar 11, 2026 | 173.75 | 173.75 | 170.45 | 169.35 | 169.35 | -3.64% | 429 |
| Mar 10, 2026 | 177.10 | 177.70 | 174.90 | 175.75 | 175.75 | 2.99% | 405 |
| Mar 9, 2026 | 166.85 | 168.85 | 165.55 | 170.65 | 170.65 | -1.59% | 1,045 |
| Mar 6, 2026 | 178.00 | 178.00 | 172.30 | 173.40 | 173.40 | -3.53% | 145 |
| Mar 5, 2026 | 199.95 | 199.95 | 180.45 | 179.75 | 179.75 | -1.13% | 60 |
| Mar 4, 2026 | 180.75 | 182.90 | 177.45 | 181.80 | 181.80 | 0.75% | 181 |
| Mar 3, 2026 | 177.30 | 181.95 | 177.00 | 180.45 | 180.45 | -1.50% | 287 |
| Mar 2, 2026 | 171.60 | 185.75 | 171.60 | 183.20 | 183.20 | -3.02% | 597 |
| Feb 27, 2026 | 191.05 | 196.70 | 187.50 | 188.90 | 188.90 | -0.32% | 625 |
| Feb 26, 2026 | 198.05 | 198.35 | 186.25 | 189.50 | 189.50 | -5.44% | 444 |
| Feb 25, 2026 | 192.00 | 201.70 | 192.00 | 200.40 | 200.40 | -0.50% | 336 |
| Feb 24, 2026 | 201.30 | 201.30 | 201.30 | 201.40 | 201.40 | -0.93% | 20 |
| Feb 23, 2026 | 204.30 | 206.00 | 203.40 | 203.30 | 203.30 | -1.17% | 378 |
| Feb 20, 2026 | 208.30 | 208.50 | 206.50 | 205.70 | 205.70 | 0.15% | 34 |
| Feb 19, 2026 | 201.50 | 204.00 | 201.50 | 205.40 | 205.40 | 1.23% | 47 |
| Feb 18, 2026 | 214.00 | 214.00 | 196.65 | 202.90 | 202.90 | 4.27% | 233 |
| Feb 17, 2026 | 193.95 | 195.80 | 191.50 | 194.60 | 194.60 | 0.70% | 350 |
| Feb 16, 2026 | 188.65 | 193.70 | 188.65 | 193.25 | 193.25 | 2.63% | 342 |
| Feb 13, 2026 | 194.05 | 194.35 | 181.60 | 188.30 | 188.30 | -0.58% | 352 |
| Feb 12, 2026 | 214.90 | 214.90 | 189.00 | 189.40 | 189.40 | -11.41% | 553 |
| Feb 11, 2026 | 214.80 | 216.60 | 213.80 | 213.80 | 213.80 | -1.61% | 400 |
| Feb 10, 2026 | 218.10 | 218.10 | 217.40 | 217.30 | 217.30 | -1.32% | 9 |
| Feb 9, 2026 | 218.20 | 220.00 | 218.20 | 220.20 | 220.20 | 1.99% | 73 |
| Feb 6, 2026 | 220.20 | 220.20 | 213.20 | 215.90 | 215.90 | 3.30% | 57 |
| Feb 5, 2026 | 215.90 | 218.20 | 205.90 | 209.00 | 209.00 | -1.97% | 127 |
| Feb 4, 2026 | 227.90 | 227.90 | 213.20 | 213.20 | 213.20 | -10.34% | 668 |
| Feb 3, 2026 | 234.10 | 235.30 | 234.10 | 237.80 | 237.80 | 1.41% | 190 |
| Feb 2, 2026 | 231.70 | 235.20 | 231.70 | 234.50 | 234.50 | 1.69% | 170 |
| Jan 30, 2026 | 233.10 | 233.10 | 231.70 | 230.60 | 230.60 | -0.13% | 102 |
| Jan 29, 2026 | 235.40 | 236.00 | 234.20 | 230.90 | 230.90 | -1.79% | 243 |
| Jan 28, 2026 | 235.30 | 235.30 | 229.30 | 235.10 | 235.10 | -1.88% | 191 |
| Jan 27, 2026 | 239.00 | 240.80 | 237.00 | 239.60 | 239.60 | 0.29% | 70 |
| Jan 26, 2026 | 238.00 | 241.50 | 238.00 | 238.90 | 238.90 | 1.23% | 204 |
| Jan 23, 2026 | 236.80 | 238.10 | 236.00 | 236.00 | 236.00 | -0.92% | 170 |
| Jan 22, 2026 | 231.50 | 238.80 | 231.50 | 238.20 | 238.20 | 3.84% | 135 |
| Jan 21, 2026 | 228.20 | 229.70 | 227.00 | 229.40 | 229.40 | 0.48% | 191 |
| Jan 20, 2026 | 228.20 | 230.00 | 226.70 | 228.30 | 228.30 | -1.68% | 148 |
| Jan 19, 2026 | 229.60 | 232.00 | 229.60 | 232.20 | 232.20 | 0.04% | 175 |
| Jan 16, 2026 | 232.10 | 235.60 | 231.00 | 232.10 | 232.10 | -1.02% | 299 |
| Jan 15, 2026 | 231.00 | 231.00 | 231.00 | 234.50 | 234.50 | 1.52% | 9 |
| Jan 14, 2026 | 232.40 | 232.40 | 232.40 | 231.00 | 231.00 | 1.18% | 1 |
| Jan 13, 2026 | 228.90 | 228.90 | 225.50 | 228.30 | 228.30 | -2.52% | 335 |
| Jan 12, 2026 | 231.60 | 231.60 | 228.50 | 234.20 | 234.20 | 1.04% | 21 |
| Jan 9, 2026 | 230.90 | 230.90 | 229.40 | 231.80 | 231.80 | 0.13% | 239 |
| Jan 8, 2026 | 230.70 | 230.70 | 226.40 | 231.50 | 231.50 | 0.87% | 115 |
| Jan 7, 2026 | 228.10 | 230.40 | 228.10 | 229.50 | 229.50 | 2.96% | 103 |
| Jan 6, 2026 | 219.80 | 225.40 | 219.80 | 222.90 | 222.90 | 0.68% | 174 |
| Jan 5, 2026 | 223.40 | 223.40 | 220.00 | 221.40 | 221.40 | -0.32% | 117 |
| Jan 2, 2026 | 220.00 | 224.00 | 220.00 | 222.10 | 222.10 | 0.95% | 758 |
| Dec 30, 2025 | 222.10 | 222.10 | 211.00 | 220.00 | 220.00 | -0.86% | 441 |
| Dec 29, 2025 | 222.00 | 223.50 | 222.00 | 221.90 | 221.90 | -0.05% | 28 |
| Dec 23, 2025 | 220.90 | 221.70 | 219.10 | 222.00 | 222.00 | 1.14% | 84 |
| Dec 22, 2025 | 219.50 | 220.00 | 219.50 | 219.50 | 219.50 | -0.68% | 30 |
| Dec 19, 2025 | 221.30 | 221.30 | 219.40 | 221.00 | 221.00 | 0.05% | 55 |
| Dec 18, 2025 | 217.10 | 217.10 | 216.00 | 220.90 | 220.90 | 2.36% | 58 |
| Dec 17, 2025 | 222.00 | 222.50 | 222.00 | 215.80 | 215.80 | -3.66% | 190 |
| Dec 16, 2025 | 227.10 | 227.10 | 224.10 | 224.00 | 224.00 | 0.09% | 90 |
| Dec 15, 2025 | 222.50 | 222.50 | 221.40 | 223.80 | 223.80 | 0.31% | 28 |
| Dec 12, 2025 | 224.30 | 225.70 | 223.70 | 223.10 | 223.10 | -1.37% | 20 |
| Dec 11, 2025 | 218.80 | 228.30 | 218.80 | 226.20 | 226.20 | 4.38% | 227 |
| Dec 10, 2025 | 218.70 | 218.70 | 217.40 | 216.70 | 216.70 | -1.32% | 4 |
| Dec 9, 2025 | 220.80 | 220.80 | 219.50 | 219.60 | 219.60 | -0.86% | 74 |
| Dec 8, 2025 | 221.40 | 221.70 | 221.40 | 221.50 | 221.50 | 1.28% | 25 |
| Dec 5, 2025 | 218.90 | 218.90 | 217.80 | 218.70 | 218.70 | 0.60% | 53 |
| Dec 4, 2025 | 218.90 | 218.90 | 216.70 | 217.40 | 217.40 | 0.14% | 138 |
| Dec 3, 2025 | 220.50 | 220.50 | 217.70 | 217.10 | 217.10 | 0.51% | 235 |
| Dec 2, 2025 | 239.80 | 239.80 | 217.80 | 216.00 | 216.00 | -1.05% | 87 |
| Dec 1, 2025 | 216.50 | 219.10 | 216.40 | 218.30 | 218.30 | -1.00% | 459 |