Heidelberg Materials AG (LON:0MG2)
London
· Delayed Price · Currency is GBP · Price in EUR 170.53
-4.00 (-2.29%)
At close: Mar 9, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.50 | 171.10 | 163.05 | 170.53 | 170.53 | -2.29% | 30,104 |
| Mar 6, 2026 | 179.98 | 180.80 | 173.15 | 174.52 | 174.52 | -3.07% | 165,379 |
| Mar 5, 2026 | 185.33 | 186.35 | 179.60 | 180.05 | 180.05 | -0.70% | 56,601 |
| Mar 4, 2026 | 180.45 | 182.55 | 177.90 | 181.32 | 181.32 | 0.48% | 49,201 |
| Mar 3, 2026 | 182.80 | 182.95 | 175.90 | 180.45 | 180.45 | -1.07% | 12,321 |
| Mar 2, 2026 | 183.55 | 185.95 | 180.25 | 182.40 | 182.40 | -3.62% | 135,304 |
| Feb 27, 2026 | 191.25 | 193.70 | 187.00 | 189.25 | 189.25 | -0.39% | 279,430 |
| Feb 26, 2026 | 200.08 | 200.90 | 185.90 | 190.00 | 190.00 | -5.47% | 304,812 |
| Feb 25, 2026 | 194.60 | 202.70 | 192.00 | 201.00 | 201.00 | 0.10% | 89,394 |
| Feb 24, 2026 | 203.55 | 203.80 | 200.20 | 200.80 | 200.80 | -1.33% | 70,904 |
| Feb 23, 2026 | 205.70 | 208.09 | 203.40 | 203.50 | 203.50 | -1.79% | 259,018 |
| Feb 20, 2026 | 206.25 | 208.80 | 204.90 | 207.22 | 207.22 | 2.21% | 488,469 |
| Feb 19, 2026 | 203.55 | 206.20 | 200.90 | 202.74 | 202.74 | 0.74% | 666,119 |
| Feb 18, 2026 | 196.63 | 203.90 | 195.70 | 201.25 | 201.25 | 4.65% | 423,134 |
| Feb 17, 2026 | 194.20 | 195.25 | 190.60 | 192.31 | 192.31 | -0.54% | 630,301 |
| Feb 16, 2026 | 187.95 | 194.05 | 187.55 | 193.35 | 193.35 | 2.57% | 77,994 |
| Feb 13, 2026 | 191.15 | 195.05 | 182.50 | 188.51 | 188.51 | -1.58% | 137,101 |
| Feb 12, 2026 | 214.15 | 216.50 | 188.50 | 191.54 | 191.54 | -10.41% | 468,810 |
| Feb 11, 2026 | 216.80 | 217.60 | 213.10 | 213.80 | 213.80 | -1.29% | 248,377 |
| Feb 10, 2026 | 218.70 | 220.80 | 216.10 | 216.60 | 216.60 | -1.81% | 377,330 |
| Feb 9, 2026 | 217.75 | 221.30 | 217.40 | 220.60 | 220.60 | 2.39% | 100,939 |
| Feb 6, 2026 | 212.50 | 215.60 | 209.80 | 215.45 | 215.45 | 2.77% | 119,731 |
| Feb 5, 2026 | 214.10 | 218.30 | 204.20 | 209.64 | 209.64 | -1.69% | 662,428 |
| Feb 4, 2026 | 226.80 | 230.60 | 212.60 | 213.25 | 213.25 | -10.62% | 76,335 |
| Feb 3, 2026 | 237.55 | 239.70 | 233.60 | 238.60 | 238.60 | 1.62% | 3,697 |
| Feb 2, 2026 | 228.65 | 234.90 | 227.80 | 234.80 | 234.80 | 1.78% | 542,778 |
| Jan 30, 2026 | 231.75 | 232.70 | 230.40 | 230.70 | 230.70 | -0.22% | 122,197 |
| Jan 29, 2026 | 238.45 | 239.10 | 229.70 | 231.20 | 231.20 | -1.70% | 3,840 |
| Jan 28, 2026 | 237.60 | 239.30 | 229.40 | 235.20 | 235.20 | -1.88% | 76,215 |
| Jan 27, 2026 | 239.60 | 240.90 | 236.90 | 239.70 | 239.70 | 0.33% | 262,919 |
| Jan 26, 2026 | 237.85 | 241.80 | 237.70 | 238.90 | 238.90 | 1.31% | 6,452 |
| Jan 23, 2026 | 237.40 | 237.90 | 234.60 | 235.80 | 235.80 | -1.09% | 30,158 |
| Jan 22, 2026 | 233.10 | 238.70 | 231.40 | 238.40 | 238.40 | 4.42% | 5,623 |
| Jan 21, 2026 | 225.90 | 230.60 | 224.70 | 228.32 | 228.32 | 0.23% | 32,065 |
| Jan 20, 2026 | 231.75 | 232.00 | 227.30 | 227.80 | 227.80 | -1.75% | 4,562 |
| Jan 19, 2026 | 229.75 | 232.70 | 229.30 | 231.86 | 231.86 | -0.19% | 23,534 |
| Jan 16, 2026 | 235.00 | 235.60 | 230.30 | 232.30 | 232.30 | -0.89% | 234,131 |
| Jan 15, 2026 | 231.40 | 235.60 | 229.80 | 234.39 | 234.39 | 1.42% | 106,886 |
| Jan 14, 2026 | 229.35 | 232.40 | 228.80 | 231.10 | 231.10 | 0.46% | 60,935 |
| Jan 13, 2026 | 232.25 | 233.40 | 225.60 | 230.05 | 230.05 | -1.73% | 76,812 |
| Jan 12, 2026 | 232.15 | 234.10 | 227.70 | 234.10 | 234.10 | 1.39% | 34,250 |
| Jan 9, 2026 | 230.65 | 233.30 | 228.50 | 230.90 | 230.90 | -0.17% | 80,887 |
| Jan 8, 2026 | 226.65 | 231.30 | 225.70 | 231.30 | 231.30 | 0.78% | 43,350 |
| Jan 7, 2026 | 224.60 | 232.60 | 223.60 | 229.50 | 229.50 | 3.05% | 280,599 |
| Jan 6, 2026 | 222.15 | 226.69 | 219.00 | 222.70 | 222.70 | 0.45% | 2,249 |
| Jan 5, 2026 | 224.20 | 224.60 | 219.90 | 221.70 | 221.70 | -0.18% | 1,304 |
| Jan 2, 2026 | 225.65 | 226.10 | 221.20 | 222.10 | 222.10 | -0.40% | 2,069 |
| Dec 30, 2025 | 221.90 | 223.70 | 221.20 | 223.00 | 223.00 | 0.59% | 3,062 |
| Dec 29, 2025 | 223.85 | 224.90 | 220.80 | 221.70 | 221.70 | -0.09% | 2,790 |
| Dec 23, 2025 | 219.50 | 222.30 | 218.90 | 221.90 | 221.90 | 0.82% | 3,663 |
| Dec 22, 2025 | 220.65 | 222.00 | 219.00 | 220.08 | 220.08 | 0.17% | 5,239 |
| Dec 19, 2025 | 221.30 | 224.50 | 219.70 | 219.70 | 219.70 | 0.09% | 87,978 |
| Dec 18, 2025 | 215.75 | 220.00 | 213.10 | 219.50 | 219.50 | 1.53% | 129,663 |
| Dec 17, 2025 | 224.20 | 224.50 | 215.00 | 216.20 | 216.20 | -3.40% | 23,270 |
| Dec 16, 2025 | 221.85 | 225.80 | 221.30 | 223.80 | 223.80 | 0.04% | 13,484 |
| Dec 15, 2025 | 224.35 | 225.30 | 221.50 | 223.70 | 223.70 | 0.36% | 10,834 |
| Dec 12, 2025 | 226.00 | 226.70 | 222.50 | 222.90 | 222.90 | -1.55% | 41,874 |
| Dec 11, 2025 | 219.00 | 226.60 | 218.20 | 226.40 | 226.40 | 3.81% | 7,322 |
| Dec 10, 2025 | 218.45 | 218.60 | 214.50 | 218.10 | 218.10 | -0.95% | 46,414 |
| Dec 9, 2025 | 220.90 | 221.50 | 218.90 | 220.20 | 220.20 | -0.54% | 10,564 |
| Dec 8, 2025 | 220.10 | 221.60 | 217.10 | 221.40 | 221.40 | 1.19% | 8,465 |
| 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 |