Skip to main content
Heidelberg Materials AG (ETR:HEI)
Germany flag Germany · Delayed Price · Currency is EUR
171.05
-3.05 (-1.75%)
At close: Mar 9, 2026

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026163.15171.20162.00171.05171.05-1.75%576,113
Mar 6, 2026180.25181.20172.95174.10174.10-3.30%523,224
Mar 5, 2026185.20186.60179.55180.05180.05-1.34%629,481
Mar 4, 2026180.00183.00177.60182.50182.501.25%612,724
Mar 3, 2026182.65182.65175.75180.25180.25-1.82%618,490
Mar 2, 2026185.00185.85180.20183.60183.60-3.14%697,749
Feb 27, 2026192.00193.80186.90189.55189.55-0.24%1,074,461
Feb 26, 2026199.70200.90185.60190.00190.00-4.95%1,435,900
Feb 25, 2026194.55203.50192.10199.90199.90-0.45%914,488
Feb 24, 2026203.30203.90200.30200.80200.80-1.33%481,821
Feb 23, 2026205.50208.50202.90203.50203.50-1.12%374,069
Feb 20, 2026205.50209.00204.90205.80205.800.15%532,835
Feb 19, 2026203.20206.10200.80205.50205.500.74%407,009
Feb 18, 2026196.20204.20195.25204.00204.004.64%685,748
Feb 17, 2026194.20195.45190.45194.95194.951.46%706,656
Feb 16, 2026188.05194.10187.30192.15192.151.96%502,161
Feb 13, 2026191.50195.50182.45188.45188.45-0.76%1,703,955
Feb 12, 2026214.00217.30188.20189.90189.90-11.01%1,810,349
Feb 11, 2026217.10217.70213.20213.40213.40-1.30%357,226
Feb 10, 2026218.80220.70215.90216.20216.20-1.82%311,770
Feb 9, 2026217.40221.30217.40220.20220.202.23%260,033
Feb 6, 2026213.00216.00208.40215.40215.402.47%430,751
Feb 5, 2026214.00218.50203.20210.20210.20-1.55%836,934
Feb 4, 2026226.10228.60212.40213.50213.50-9.76%1,049,126
Feb 3, 2026237.40240.10233.40236.60236.600.85%423,934
Feb 2, 2026229.20235.20227.90234.60234.601.43%171,994
Jan 30, 2026231.70232.60230.30231.30231.300.30%213,919
Jan 29, 2026238.20239.00229.50230.60230.60-1.96%298,698
Jan 28, 2026237.20238.90229.40235.20235.20-1.59%374,818
Jan 27, 2026239.90241.00236.60239.00239.000.29%264,467
Jan 26, 2026237.90241.80237.50238.30238.300.46%265,513
Jan 23, 2026237.70238.00234.60237.20237.20-0.63%262,023
Jan 22, 2026233.00238.70231.10238.70238.704.28%425,159
Jan 21, 2026225.60230.60224.60228.90228.900.48%256,017
Jan 20, 2026231.60231.80226.90227.80227.80-2.11%209,534
Jan 19, 2026229.80232.90229.20232.70232.70-0.21%174,410
Jan 16, 2026235.00236.40230.30233.20233.20-0.47%393,375
Jan 15, 2026231.10235.60229.70234.30234.301.38%253,223
Jan 14, 2026229.80232.50228.70231.10231.100.92%295,513
Jan 13, 2026233.20233.20225.70229.00229.00-2.18%331,721
Jan 12, 2026232.00234.10227.30234.10234.101.39%285,748
Jan 9, 2026230.20233.20228.40230.90230.90-0.26%403,005
Jan 8, 2026226.40231.50225.80231.50231.500.87%234,924
Jan 7, 2026224.90232.70223.30229.50229.502.91%444,465
Jan 6, 2026222.20226.50218.90223.00223.000.59%199,154
Jan 5, 2026223.80224.00220.00221.70221.70-0.09%155,938
Jan 2, 2026226.10226.10221.10221.90221.90-0.49%142,433
Dec 30, 2025221.90223.70221.30223.00223.000.54%128,679
Dec 29, 2025223.50225.00220.50221.80221.800.05%225,230
Dec 23, 2025220.10222.30218.90221.70221.700.91%119,368
Dec 22, 2025220.60221.90218.60219.70219.70-214,709
Dec 19, 2025221.10224.70219.70219.70219.700.05%753,818
Dec 18, 2025215.70220.00213.20219.60219.601.57%284,465
Dec 17, 2025224.10224.10214.70216.20216.20-3.40%316,620
Dec 16, 2025221.60225.70221.40223.80223.800.09%289,270
Dec 15, 2025224.30225.50221.50223.60223.600.49%294,358
Dec 12, 2025226.10226.30222.40222.50222.50-0.98%228,770
Dec 11, 2025219.20226.80218.00224.70224.703.03%372,378
Dec 10, 2025218.50218.70214.40218.10218.10-1.04%352,329
Dec 9, 2025221.40221.40218.80220.40220.40-0.63%176,502
Dec 8, 2025220.10221.80217.10221.80221.801.05%188,895
Dec 5, 2025218.50220.90217.90219.50219.500.87%212,318
Dec 4, 2025218.70219.00215.10217.60217.600.55%192,142
Dec 3, 2025216.30220.60215.70216.40216.400.05%267,900
Dec 2, 2025217.70219.90214.90216.30216.30-0.96%231,605
Dec 1, 2025220.90222.10216.20218.40218.40-1.31%294,608
Nov 28, 2025220.60221.40219.40221.30221.300.32%214,605
Nov 27, 2025220.60223.20219.40220.60220.600.27%201,285
Nov 26, 2025222.80223.60219.90220.00220.00-0.72%437,559
Nov 25, 2025208.30221.60208.00221.60221.606.64%582,909
Nov 24, 2025210.30210.80205.00207.80207.800.73%966,403
Nov 21, 2025208.10210.40204.60206.30206.30-3.10%449,754
Nov 20, 2025216.40216.50212.90212.90212.90-0.23%362,255
Nov 19, 2025206.00216.40203.80213.40213.402.60%463,228
Nov 18, 2025207.20209.60205.60208.00208.00-1.75%411,315
Nov 17, 2025212.00214.20210.90211.70211.701.20%298,175
Nov 14, 2025212.60213.00206.50209.20209.20-2.15%327,220
Nov 13, 2025215.40217.40213.40213.80213.80-0.79%283,116
Nov 12, 2025205.10215.50203.80215.50215.505.38%465,929
Nov 11, 2025202.50209.30201.10204.50204.501.59%312,000
Nov 10, 2025199.70202.90198.45201.30201.303.23%231,499
Nov 7, 2025199.00199.70194.25195.00195.00-0.89%359,794
Nov 6, 2025202.10204.20196.75196.75196.75-4.95%540,885
Nov 5, 2025204.00207.80203.60207.00207.001.87%253,551
Nov 4, 2025199.10203.90197.45203.20203.200.05%270,774
Nov 3, 2025202.80204.90200.90203.10203.10-187,618
Oct 31, 2025202.30203.40201.30203.10203.100.15%252,127
Oct 30, 2025204.30205.70202.30202.80202.80-0.64%262,761
Oct 29, 2025201.70205.30201.60204.10204.100.89%214,062
Oct 28, 2025199.90202.40199.35202.30202.300.60%189,749
Oct 27, 2025200.20201.30198.20201.10201.100.78%196,560
Oct 24, 2025194.30199.75193.10199.55199.553.47%322,645
Oct 23, 2025194.00194.20190.45192.85192.85-0.90%268,107
Oct 22, 2025195.00195.60191.50194.60194.600.62%231,187
Oct 21, 2025194.70195.55192.40193.40193.40-0.39%182,102
Oct 20, 2025192.55195.35192.00194.15194.151.86%202,299
Oct 17, 2025191.80194.65189.75190.60190.60-2.13%309,198
Oct 16, 2025193.80194.75191.30194.75194.75-0.36%357,777
Oct 15, 2025199.15199.50195.45195.45195.45-1.34%319,012
Oct 14, 2025195.30198.10193.00198.10198.102.14%386,933