Skip to main content
Heidelberg Materials AG (ETR:HEI)
Germany flag Germany · Delayed Price · Currency is EUR
185.75
-2.10 (-1.12%)
Apr 28, 2026, 5:35 PM CET

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026188.35188.95184.25185.45185.45-1.28%216,699
Apr 27, 2026185.75188.35185.75187.85187.851.02%230,618
Apr 24, 2026187.50188.65182.65185.95185.95-0.56%286,910
Apr 23, 2026185.35188.80183.40187.00187.00-0.29%289,652
Apr 22, 2026189.75191.00187.30187.55187.55-0.71%234,688
Apr 21, 2026192.15192.75188.25188.90188.90-1.46%198,611
Apr 20, 2026191.55193.35190.40191.70191.70-2.22%220,108
Apr 17, 2026188.35198.95186.90196.05196.052.83%589,071
Apr 16, 2026188.50191.70188.30190.65190.651.49%391,727
Apr 15, 2026189.35191.20187.75187.85187.85-1.37%418,211
Apr 14, 2026189.00191.55187.95190.45190.451.65%401,262
Apr 13, 2026186.80188.50185.65187.35187.35-1.24%346,579
Apr 10, 2026185.00193.80184.70189.70189.702.96%718,837
Apr 9, 2026184.45185.55182.60184.25184.25-0.67%309,999
Apr 8, 2026184.05187.20181.90185.50185.508.89%849,194
Apr 7, 2026177.35178.20169.55170.35170.35-4.06%786,520
Apr 2, 2026179.10179.70174.25177.55177.55-2.74%451,983
Apr 1, 2026184.95187.10182.55182.55182.552.35%627,140
Mar 31, 2026179.20181.60177.90178.35178.35-0.75%720,319
Mar 30, 2026177.20181.30176.60179.70179.701.04%616,667
Mar 27, 2026178.80179.20175.10177.85177.85-1.06%382,512
Mar 26, 2026181.10182.15178.35179.75179.75-0.85%390,967
Mar 25, 2026181.25183.25178.35181.30181.301.63%538,262
Mar 24, 2026177.55179.80175.45178.40178.400.11%730,542
Mar 23, 2026167.50181.40165.20178.20178.204.03%967,480
Mar 20, 2026172.00174.75169.60171.30171.303.16%1,254,890
Mar 19, 2026169.00169.60164.15166.05166.05-3.57%473,628
Mar 18, 2026176.00176.15171.35172.20172.202.50%638,617
Mar 17, 2026164.90169.50163.25168.00168.001.39%582,644
Mar 16, 2026161.40167.25161.25165.70165.702.92%484,330
Mar 13, 2026160.60163.60159.70161.00161.00-1.01%579,353
Mar 12, 2026169.35169.90160.40162.65162.65-4.46%952,191
Mar 11, 2026173.35173.75169.25170.25170.25-2.88%368,357
Mar 10, 2026178.15179.00175.10175.30175.302.48%612,625
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%753,868
Dec 18, 2025215.70220.00213.20219.60219.601.57%284,895
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