Heidelberg Materials AG (LON:0MG2)
London
· Delayed Price · Currency is GBP · Price in EUR 217.40
+1.00 (0.46%)
At close: Dec 4, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.55 | 220.80 | 218.30 | 218.80 | 218.80 | 0.64% | 1,158 |
| Dec 4, 2025 | 218.40 | 219.00 | 215.00 | 217.40 | 217.40 | 0.46% | 2,384 |
| Dec 3, 2025 | 216.75 | 220.60 | 216.30 | 216.40 | 216.40 | 0.05% | 24,908 |
| Dec 2, 2025 | 217.55 | 219.80 | 214.80 | 216.30 | 216.30 | -0.85% | 1,281 |
| Dec 1, 2025 | 220.95 | 221.90 | 216.40 | 218.15 | 218.15 | -1.42% | 5,708 |
| Nov 28, 2025 | 220.90 | 221.40 | 219.30 | 221.30 | 221.30 | -0.09% | 165,353 |
| Nov 27, 2025 | 221.00 | 223.30 | 219.70 | 221.50 | 221.50 | 0.68% | 546 |
| Nov 26, 2025 | 222.70 | 223.50 | 220.00 | 220.00 | 220.00 | -0.45% | 220,942 |
| Nov 25, 2025 | 208.50 | 221.10 | 208.20 | 221.00 | 221.00 | 6.35% | 215,474 |
| Nov 24, 2025 | 210.25 | 210.60 | 205.30 | 207.80 | 207.80 | 0.92% | 9,499 |
| Nov 21, 2025 | 208.40 | 210.40 | 204.90 | 205.90 | 205.90 | -3.67% | 33,709 |
| Nov 20, 2025 | 216.60 | 216.80 | 212.90 | 213.74 | 213.74 | 0.02% | 62,975 |
| Nov 19, 2025 | 206.00 | 216.30 | 204.00 | 213.70 | 213.70 | 3.09% | 201,794 |
| Nov 18, 2025 | 207.10 | 209.60 | 205.70 | 207.29 | 207.29 | -2.22% | 105,868 |
| Nov 17, 2025 | 212.15 | 214.10 | 211.50 | 212.00 | 212.00 | 1.33% | 44,161 |
| Nov 14, 2025 | 212.95 | 213.10 | 206.60 | 209.23 | 209.23 | -2.09% | 35,880 |
| Nov 13, 2025 | 215.35 | 217.40 | 213.70 | 213.70 | 213.70 | -0.51% | 28,572 |
| Nov 12, 2025 | 205.10 | 215.50 | 204.30 | 214.80 | 214.80 | 5.09% | 167,368 |
| Nov 11, 2025 | 202.35 | 209.20 | 201.30 | 204.40 | 204.40 | 1.19% | 217,156 |
| Nov 10, 2025 | 199.68 | 202.80 | 198.60 | 202.00 | 202.00 | 3.70% | 318,423 |
| Nov 7, 2025 | 199.00 | 199.65 | 194.40 | 194.80 | 194.80 | -1.37% | 1,470 |
| Nov 6, 2025 | 202.30 | 204.00 | 196.75 | 197.50 | 197.50 | -4.50% | 218,162 |
| Nov 5, 2025 | 203.95 | 207.90 | 203.70 | 206.80 | 206.80 | 1.62% | 64,505 |
| Nov 4, 2025 | 199.45 | 203.80 | 197.70 | 203.50 | 203.50 | 0.35% | 162,624 |
| Nov 3, 2025 | 202.75 | 204.70 | 201.00 | 202.80 | 202.80 | -0.15% | 2,647 |
| Oct 31, 2025 | 202.45 | 203.41 | 201.40 | 203.10 | 203.10 | -0.07% | 2,650 |
| Oct 30, 2025 | 203.95 | 205.70 | 202.40 | 203.23 | 203.23 | -0.47% | 92,464 |
| Oct 29, 2025 | 201.55 | 205.20 | 201.10 | 204.20 | 204.20 | 0.94% | 5,804 |
| Oct 28, 2025 | 200.00 | 202.30 | 199.45 | 202.30 | 202.30 | 0.80% | 41,141 |
| Oct 27, 2025 | 200.10 | 201.20 | 198.25 | 200.70 | 200.70 | 3.29% | 70,722 |
| Oct 24, 2025 | 194.68 | 199.65 | 193.90 | 194.30 | 194.30 | 1.10% | 294,860 |
| Oct 23, 2025 | 194.03 | 194.25 | 190.50 | 192.18 | 192.18 | -1.24% | 4,638 |
| Oct 22, 2025 | 194.93 | 195.65 | 191.70 | 194.60 | 194.60 | 0.57% | 2,543 |
| Oct 21, 2025 | 194.65 | 195.35 | 192.50 | 193.50 | 193.50 | -0.41% | 7,654 |
| Oct 20, 2025 | 193.20 | 195.35 | 192.35 | 194.30 | 194.30 | 1.35% | 79,590 |
| Oct 17, 2025 | 191.83 | 194.57 | 189.90 | 191.71 | 191.70 | -0.14% | 30,606 |
| Oct 16, 2025 | 194.20 | 194.70 | 191.35 | 191.98 | 191.98 | -1.94% | 8,520 |
| Oct 15, 2025 | 199.15 | 199.55 | 195.65 | 195.78 | 195.78 | -1.17% | 38,423 |
| Oct 14, 2025 | 195.43 | 198.10 | 193.05 | 198.10 | 198.10 | 1.69% | 4,791 |
| Oct 13, 2025 | 194.38 | 196.40 | 193.30 | 194.81 | 194.81 | 0.73% | 17,483 |
| Oct 10, 2025 | 193.05 | 194.40 | 191.65 | 193.40 | 193.39 | -0.52% | 9,225 |
| Oct 9, 2025 | 189.58 | 196.80 | 189.50 | 194.40 | 194.40 | 3.18% | 120,098 |
| Oct 8, 2025 | 185.88 | 189.25 | 184.85 | 188.40 | 188.40 | 0.72% | 121,088 |
| Oct 7, 2025 | 187.33 | 188.45 | 185.30 | 187.05 | 187.05 | -0.58% | 22,159 |
| Oct 6, 2025 | 188.83 | 189.60 | 186.90 | 188.15 | 188.15 | 0.05% | 1,128 |
| Oct 3, 2025 | 190.90 | 191.50 | 187.95 | 188.05 | 188.05 | -1.26% | 69,388 |
| Oct 2, 2025 | 192.03 | 192.70 | 190.35 | 190.45 | 190.45 | -0.50% | 19,312 |
| Oct 1, 2025 | 190.40 | 193.40 | 189.40 | 191.40 | 191.40 | -0.08% | 67,261 |
| Sep 30, 2025 | 188.70 | 191.55 | 188.00 | 191.55 | 191.55 | 1.46% | 50,398 |
| Sep 29, 2025 | 196.78 | 197.90 | 186.50 | 188.80 | 188.80 | -3.69% | 19,389 |
| Sep 26, 2025 | 193.33 | 196.15 | 193.30 | 196.04 | 196.04 | 1.75% | 46,289 |
| Sep 25, 2025 | 195.98 | 196.10 | 188.00 | 192.67 | 192.67 | -2.54% | 59,989 |
| Sep 24, 2025 | 197.10 | 198.85 | 196.30 | 197.70 | 197.70 | 0.10% | 113,701 |
| Sep 23, 2025 | 201.55 | 203.10 | 195.80 | 197.50 | 197.50 | -1.40% | 37,605 |
| Sep 22, 2025 | 203.25 | 203.50 | 199.75 | 200.30 | 200.30 | -1.33% | 3,339 |
| Sep 19, 2025 | 203.60 | 204.60 | 201.80 | 203.00 | 203.00 | 0.53% | 66,602 |
| Sep 18, 2025 | 200.30 | 203.60 | 199.85 | 201.94 | 201.94 | 1.48% | 14,466 |
| Sep 17, 2025 | 199.68 | 200.50 | 197.65 | 199.00 | 199.00 | -0.40% | 17,335 |
| Sep 16, 2025 | 204.75 | 204.90 | 199.05 | 199.80 | 199.80 | -2.28% | 101,923 |
| Sep 15, 2025 | 204.70 | 206.10 | 203.20 | 204.47 | 204.46 | 0.67% | 66,235 |
| Sep 12, 2025 | 209.60 | 209.70 | 202.50 | 203.10 | 203.10 | -1.98% | 131,150 |
| Sep 11, 2025 | 204.60 | 209.90 | 203.80 | 207.19 | 207.19 | 2.12% | 15,894 |
| Sep 10, 2025 | 201.80 | 204.40 | 200.80 | 202.90 | 202.90 | 0.55% | 76,213 |
| Sep 9, 2025 | 203.70 | 204.20 | 201.10 | 201.80 | 201.80 | -0.64% | 30,344 |
| Sep 8, 2025 | 199.70 | 204.30 | 199.45 | 203.10 | 203.10 | 2.39% | 125,118 |
| Sep 5, 2025 | 200.20 | 201.30 | 198.10 | 198.35 | 198.35 | -0.08% | 8,409 |
| Sep 4, 2025 | 193.43 | 198.65 | 193.40 | 198.50 | 198.50 | 3.11% | 2,635 |
| Sep 3, 2025 | 197.45 | 197.85 | 191.30 | 192.51 | 192.51 | -2.66% | 59,053 |
| Sep 2, 2025 | 202.50 | 203.60 | 196.00 | 197.77 | 197.77 | -2.33% | 24,701 |
| Sep 1, 2025 | 202.40 | 204.30 | 201.00 | 202.50 | 202.50 | 0.25% | 34,164 |
| Aug 29, 2025 | 201.60 | 203.90 | 201.20 | 202.00 | 202.00 | -0.79% | 20,089 |
| Aug 28, 2025 | 203.65 | 204.10 | 201.90 | 203.60 | 203.60 | 0.39% | 20,423 |
| Aug 27, 2025 | 204.15 | 204.80 | 201.80 | 202.80 | 202.80 | -1.02% | 44,711 |
| Aug 26, 2025 | 201.50 | 205.60 | 200.30 | 204.90 | 204.90 | 0.59% | 79,191 |
| Aug 25, 2025 | 201.80 | 204.70 | 201.60 | 203.70 | 203.70 | 0.84% | 554 |
| Aug 22, 2025 | 200.20 | 202.90 | 199.25 | 202.00 | 202.00 | -0.05% | 23,542 |
| Aug 21, 2025 | 203.65 | 203.60 | 199.05 | 202.11 | 202.11 | -0.83% | 54,950 |
| Aug 20, 2025 | 205.65 | 208.00 | 203.30 | 203.80 | 203.80 | -1.69% | 195,756 |
| Aug 19, 2025 | 207.10 | 208.70 | 205.70 | 207.30 | 207.30 | 0.44% | 77,765 |
| Aug 18, 2025 | 206.50 | 206.90 | 204.60 | 206.40 | 206.40 | -0.10% | 1,384 |
| Aug 15, 2025 | 208.75 | 209.60 | 206.60 | 206.60 | 206.60 | -0.29% | 6,976 |
| Aug 14, 2025 | 206.30 | 209.50 | 205.80 | 207.20 | 207.20 | 0.63% | 150,367 |
| Aug 13, 2025 | 208.80 | 209.70 | 205.60 | 205.90 | 205.90 | -0.19% | 3,496 |
| Aug 12, 2025 | 206.35 | 207.40 | 203.80 | 206.30 | 206.30 | -2.69% | 89,082 |
| Aug 11, 2025 | 212.05 | 212.20 | 203.10 | 212.00 | 212.00 | 0.33% | 95,732 |
| Aug 8, 2025 | 208.85 | 211.30 | 207.00 | 211.30 | 211.30 | 3.14% | 164,721 |
| Aug 7, 2025 | 196.45 | 208.00 | 196.40 | 204.86 | 204.86 | 4.44% | 109,705 |
| Aug 6, 2025 | 195.48 | 198.95 | 195.00 | 196.15 | 196.15 | 1.42% | 58,406 |
| Aug 5, 2025 | 197.58 | 197.65 | 193.40 | 193.40 | 193.40 | -1.63% | 2,006 |
| Aug 4, 2025 | 193.53 | 197.50 | 192.45 | 196.60 | 196.60 | 1.72% | 6,932 |
| Aug 1, 2025 | 200.30 | 200.50 | 192.45 | 193.27 | 193.27 | -4.56% | 109,384 |
| Jul 31, 2025 | 197.13 | 203.40 | 196.55 | 202.50 | 202.50 | 1.76% | 18,148 |
| Jul 30, 2025 | 196.68 | 201.10 | 196.30 | 199.00 | 199.00 | 1.09% | 44,189 |
| Jul 29, 2025 | 196.55 | 197.75 | 195.30 | 196.85 | 196.85 | 0.88% | 5,357 |
| Jul 28, 2025 | 200.70 | 201.10 | 194.70 | 195.13 | 195.13 | -1.52% | 145,799 |
| Jul 25, 2025 | 197.95 | 198.65 | 196.85 | 198.15 | 198.15 | -1.81% | 15,303 |
| Jul 24, 2025 | 201.50 | 201.80 | 197.40 | 201.80 | 201.80 | 0.95% | 66,253 |
| Jul 23, 2025 | 199.63 | 200.30 | 198.30 | 199.90 | 199.90 | 1.68% | 314,300 |
| Jul 22, 2025 | 198.50 | 199.20 | 193.60 | 196.60 | 196.60 | -0.93% | 25,470 |
| Jul 21, 2025 | 199.78 | 200.80 | 197.35 | 198.45 | 198.45 | 0.18% | 1,637 |