Skip to main content
Heidelberg Materials AG (LON:0MG2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
185.75
-2.10 (-1.12%)
At close: Apr 28, 2026

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026188.33189.00184.40185.75185.75-1.12%12,933
Apr 27, 2026185.65188.05185.35187.85187.850.78%67,403
Apr 24, 2026187.75188.25182.75186.40186.40-1.11%6,158
Apr 23, 2026185.20188.55183.55188.50188.500.59%6,337
Apr 22, 2026189.83190.55187.20187.40187.40-0.85%82,099
Apr 21, 2026192.70192.95188.40189.00189.00-1.64%267,809
Apr 20, 2026191.30193.20190.55192.15192.15-2.01%8,505
Apr 17, 2026187.75198.95186.95196.10196.102.75%39,109
Apr 16, 2026188.90191.60188.45190.85190.851.62%208,563
Apr 15, 2026189.43191.00187.80187.80187.80-1.60%76,243
Apr 14, 2026188.78191.60188.25190.85190.851.86%487,929
Apr 13, 2026186.58188.50186.00187.37187.37-1.23%1,237,702
Apr 10, 2026185.18193.50184.95189.70189.702.87%432,109
Apr 9, 2026184.68185.40182.80184.40184.40-0.76%82,738
Apr 8, 2026184.05187.10181.90185.82185.825.93%109,738
Apr 7, 2026177.35177.90169.55175.41175.41-0.23%361,507
Apr 2, 2026178.90179.25174.20175.81175.81-4.40%171,620
Apr 1, 2026185.45187.00182.55183.90183.902.79%220,346
Mar 31, 2026179.48180.80178.35178.92178.92-0.44%13,641
Mar 30, 2026177.20180.85176.65179.70179.701.44%321,506
Mar 27, 2026179.05179.55175.00177.15177.15-1.12%169,872
Mar 26, 2026181.20182.00178.70179.15179.15-1.19%42,668
Mar 25, 2026181.45183.00179.15181.30181.301.74%247,432
Mar 24, 2026177.70179.40175.80178.20178.20-686,048
Mar 23, 2026166.35181.30165.75178.20178.204.06%571,310
Mar 20, 2026172.73174.85169.75171.25171.253.10%16,534
Mar 19, 2026167.90169.65164.20166.10166.10-3.61%47,386
Mar 18, 2026175.93176.00171.45172.32172.312.57%82,834
Mar 17, 2026164.45169.25163.55168.00168.001.39%292,279
Mar 16, 2026161.43166.85161.20165.70165.702.92%271,460
Mar 13, 2026160.08163.45159.80161.00161.00-1.01%544,793
Mar 12, 2026169.28169.70160.50162.65162.65-3.98%95,510
Mar 11, 2026173.30173.75169.35169.40169.40-3.64%1,741
Mar 10, 2026178.18178.95175.40175.80175.802.78%22,327
Mar 9, 2026163.63171.10163.05171.05171.05-1.99%30,125
Mar 6, 2026179.98180.80173.15174.52174.52-3.07%165,379
Mar 5, 2026185.33186.35179.60180.05180.05-0.70%56,601
Mar 4, 2026180.45182.55177.90181.32181.320.48%49,201
Mar 3, 2026182.80182.95175.90180.45180.45-1.07%12,321
Mar 2, 2026183.55185.95180.25182.40182.40-3.62%135,304
Feb 27, 2026191.25193.70187.00189.25189.25-0.39%279,430
Feb 26, 2026200.08200.90185.90190.00190.00-5.47%304,812
Feb 25, 2026194.60202.70192.00201.00201.000.10%89,397
Feb 24, 2026203.55203.80200.20200.80200.80-1.33%70,904
Feb 23, 2026205.70208.09203.40203.50203.50-1.79%259,018
Feb 20, 2026206.25208.80204.90207.22207.222.21%488,469
Feb 19, 2026203.55206.20200.90202.74202.740.74%666,119
Feb 18, 2026196.63203.90195.70201.25201.254.65%423,134
Feb 17, 2026194.20195.25190.60192.31192.31-0.54%630,301
Feb 16, 2026187.95194.05187.55193.35193.352.57%77,994
Feb 13, 2026191.15195.05182.50188.51188.51-1.58%137,101
Feb 12, 2026214.15216.50188.50191.54191.54-10.41%468,810
Feb 11, 2026216.80217.60213.10213.80213.80-1.29%248,377
Feb 10, 2026218.70220.80216.10216.60216.60-1.81%377,330
Feb 9, 2026217.75221.30217.40220.60220.602.39%100,939
Feb 6, 2026212.50215.60209.80215.45215.452.77%119,731
Feb 5, 2026214.10218.30204.20209.64209.64-1.69%662,428
Feb 4, 2026226.80230.60212.60213.25213.25-10.62%76,335
Feb 3, 2026237.55239.70233.60238.60238.601.62%3,697
Feb 2, 2026228.65234.90227.80234.80234.801.78%542,778
Jan 30, 2026231.75232.70230.40230.70230.70-0.22%122,197
Jan 29, 2026238.45239.10229.70231.20231.20-1.70%3,840
Jan 28, 2026237.60239.30229.40235.20235.20-1.88%76,215
Jan 27, 2026239.60240.90236.90239.70239.700.33%262,919
Jan 26, 2026237.85241.80237.70238.90238.901.31%6,452
Jan 23, 2026237.40237.90234.60235.80235.80-1.09%30,158
Jan 22, 2026233.10238.70231.40238.40238.404.42%5,623
Jan 21, 2026225.90230.60224.70228.32228.320.23%32,065
Jan 20, 2026231.75232.00227.30227.80227.80-1.75%4,562
Jan 19, 2026229.75232.70229.30231.86231.86-0.19%23,534
Jan 16, 2026235.00235.60230.30232.30232.30-0.89%234,131
Jan 15, 2026231.40235.60229.80234.39234.391.42%106,886
Jan 14, 2026229.35232.40228.80231.10231.100.46%60,935
Jan 13, 2026232.25233.40225.60230.05230.05-1.73%76,812
Jan 12, 2026232.15234.10227.70234.10234.101.39%34,250
Jan 9, 2026230.65233.30228.50230.90230.90-0.17%80,887
Jan 8, 2026226.65231.30225.70231.30231.300.78%43,350
Jan 7, 2026224.60232.60223.60229.50229.503.05%280,599
Jan 6, 2026222.15226.69219.00222.70222.700.45%2,249
Jan 5, 2026224.20224.60219.90221.70221.70-0.18%1,304
Jan 2, 2026225.65226.10221.20222.10222.10-0.40%2,069
Dec 30, 2025221.90223.70221.20223.00223.000.59%3,062
Dec 29, 2025223.85224.90220.80221.70221.70-0.09%2,790
Dec 23, 2025219.50222.30218.90221.90221.900.82%3,663
Dec 22, 2025220.65222.00219.00220.08220.080.17%5,239
Dec 19, 2025221.30224.50219.70219.70219.700.09%87,978
Dec 18, 2025215.75220.00213.10219.50219.501.53%129,663
Dec 17, 2025224.20224.50215.00216.20216.20-3.40%23,270
Dec 16, 2025221.85225.80221.30223.80223.800.04%13,484
Dec 15, 2025224.35225.30221.50223.70223.700.36%10,834
Dec 12, 2025226.00226.70222.50222.90222.90-1.55%41,874
Dec 11, 2025219.00226.60218.20226.40226.403.81%7,322
Dec 10, 2025218.45218.60214.50218.10218.10-0.95%46,414
Dec 9, 2025220.90221.50218.90220.20220.20-0.54%10,564
Dec 8, 2025220.10221.60217.10221.40221.401.19%8,465
Dec 5, 2025218.55220.80218.30218.80218.800.64%1,158
Dec 4, 2025218.40219.00215.00217.40217.400.46%2,384
Dec 3, 2025216.75220.60216.30216.40216.400.05%24,908
Dec 2, 2025217.55219.80214.80216.30216.30-0.85%1,281
Dec 1, 2025220.95221.90216.40218.15218.15-1.42%5,708