Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
40.39
-1.39 (-3.34%)
At close: Mar 6, 2026
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.10 | 40.71 | 40.00 | 40.39 | 40.39 | -3.34% | 190,064 |
| Mar 5, 2026 | 42.49 | 42.52 | 41.27 | 41.79 | 41.79 | -1.68% | 128,842 |
| Mar 4, 2026 | 42.00 | 42.75 | 41.83 | 42.50 | 42.50 | - | 106,654 |
| Mar 3, 2026 | 40.58 | 42.65 | 40.58 | 42.50 | 42.50 | -1.30% | 111,164 |
| Mar 2, 2026 | 43.02 | 43.35 | 42.38 | 43.06 | 43.06 | -3.58% | 178,603 |
| Feb 27, 2026 | 44.50 | 44.90 | 44.22 | 44.66 | 44.66 | -0.91% | 189,870 |
| Feb 26, 2026 | 44.35 | 45.20 | 43.89 | 45.07 | 45.07 | -5.12% | 88,393 |
| Feb 25, 2026 | 46.68 | 47.84 | 46.68 | 47.50 | 47.50 | -0.27% | 59,310 |
| Feb 24, 2026 | 47.28 | 47.89 | 47.05 | 47.63 | 47.63 | -1.02% | 130,105 |
| Feb 23, 2026 | 48.22 | 49.55 | 47.99 | 48.12 | 48.12 | -0.97% | 328,653 |
| Feb 20, 2026 | 48.92 | 48.92 | 48.30 | 48.59 | 48.59 | 0.79% | 54,873 |
| Feb 19, 2026 | 47.85 | 48.46 | 47.61 | 48.21 | 48.21 | 0.48% | 196,201 |
| Feb 18, 2026 | 47.99 | 48.48 | 47.53 | 47.98 | 47.98 | 3.97% | 166,962 |
| Feb 17, 2026 | 45.87 | 46.31 | 44.72 | 46.15 | 46.15 | 2.92% | 158,626 |
| Feb 13, 2026 | 44.00 | 45.06 | 43.60 | 44.84 | 44.84 | -2.73% | 121,816 |
| Feb 12, 2026 | 47.89 | 48.28 | 44.79 | 46.10 | 46.10 | -9.96% | 472,253 |
| Feb 11, 2026 | 51.46 | 51.71 | 50.60 | 51.20 | 51.20 | -0.85% | 457,231 |
| Feb 10, 2026 | 52.02 | 52.51 | 51.50 | 51.64 | 51.64 | -2.14% | 87,244 |
| Feb 9, 2026 | 52.38 | 52.79 | 52.34 | 52.77 | 52.77 | 2.83% | 64,899 |
| Feb 6, 2026 | 50.69 | 51.32 | 50.56 | 51.32 | 51.32 | 2.56% | 152,333 |
| Feb 5, 2026 | 48.77 | 50.16 | 48.77 | 50.04 | 50.04 | -1.82% | 193,408 |
| Feb 4, 2026 | 50.81 | 51.27 | 50.14 | 50.97 | 50.97 | -6.78% | 166,993 |
| Feb 3, 2026 | 55.75 | 56.74 | 54.20 | 54.68 | 54.68 | -1.41% | 192,162 |
| Feb 2, 2026 | 55.17 | 55.80 | 55.17 | 55.46 | 55.46 | 1.00% | 70,461 |
| Jan 30, 2026 | 55.34 | 55.58 | 54.61 | 54.91 | 54.91 | -1.67% | 35,309 |
| Jan 29, 2026 | 56.39 | 56.56 | 54.74 | 55.84 | 55.84 | -0.92% | 92,260 |
| Jan 28, 2026 | 56.00 | 56.48 | 54.58 | 56.36 | 56.36 | -2.47% | 37,468 |
| Jan 27, 2026 | 57.11 | 57.79 | 57.11 | 57.79 | 57.79 | 1.83% | 53,236 |
| Jan 26, 2026 | 56.82 | 57.01 | 56.63 | 56.75 | 56.75 | 1.43% | 221,846 |
| Jan 23, 2026 | 55.57 | 56.16 | 54.94 | 55.95 | 55.95 | -0.27% | 331,562 |
| Jan 22, 2026 | 54.88 | 56.34 | 54.88 | 56.10 | 56.10 | 3.09% | 725,567 |
| Jan 21, 2026 | 53.74 | 54.42 | 53.30 | 54.42 | 54.42 | 2.89% | 90,224 |
| Jan 20, 2026 | 54.52 | 54.52 | 52.89 | 52.89 | 52.89 | -2.40% | 130,512 |
| Jan 16, 2026 | 54.27 | 54.28 | 53.69 | 54.19 | 54.19 | -0.37% | 290,261 |
| Jan 15, 2026 | 54.33 | 54.73 | 53.97 | 54.39 | 54.39 | 1.32% | 403,880 |
| Jan 14, 2026 | 54.96 | 54.96 | 53.47 | 53.68 | 53.68 | 0.73% | 52,862 |
| Jan 13, 2026 | 52.95 | 54.22 | 52.73 | 53.29 | 53.29 | -2.32% | 58,335 |
| Jan 12, 2026 | 53.84 | 55.47 | 53.77 | 54.56 | 54.56 | 1.02% | 141,419 |
| Jan 9, 2026 | 54.23 | 54.23 | 53.55 | 54.01 | 54.01 | -0.20% | 138,285 |
| Jan 8, 2026 | 53.24 | 54.15 | 52.29 | 54.12 | 54.12 | 0.93% | 39,107 |
| Jan 7, 2026 | 55.02 | 55.02 | 53.09 | 53.62 | 53.62 | 2.62% | 45,588 |
| Jan 6, 2026 | 52.62 | 52.67 | 51.66 | 52.25 | 52.25 | 0.44% | 35,532 |
| Jan 5, 2026 | 51.75 | 52.11 | 51.56 | 52.02 | 52.02 | -0.11% | 28,000 |
| Jan 2, 2026 | 51.31 | 53.24 | 51.31 | 52.08 | 52.08 | -0.03% | 37,630 |
| Dec 31, 2025 | 52.45 | 52.45 | 52.04 | 52.09 | 52.09 | -0.86% | 19,397 |
| Dec 30, 2025 | 52.53 | 52.70 | 52.37 | 52.54 | 52.54 | 0.59% | 28,457 |
| Dec 29, 2025 | 52.49 | 52.55 | 52.06 | 52.23 | 52.23 | -0.57% | 22,311 |
| Dec 26, 2025 | 52.46 | 52.89 | 52.28 | 52.53 | 52.53 | 0.40% | 35,997 |
| Dec 24, 2025 | 51.00 | 54.01 | 51.00 | 52.32 | 52.32 | -0.08% | 20,700 |
| Dec 23, 2025 | 52.30 | 52.48 | 52.08 | 52.36 | 52.36 | 1.32% | 36,472 |
| Dec 22, 2025 | 50.86 | 51.94 | 50.86 | 51.68 | 51.68 | 0.43% | 27,892 |
| Dec 19, 2025 | 52.02 | 52.29 | 51.46 | 51.46 | 51.46 | 0.11% | 37,772 |
| Dec 18, 2025 | 51.11 | 52.00 | 51.09 | 51.40 | 51.40 | 1.63% | 27,059 |
| Dec 17, 2025 | 52.69 | 52.69 | 50.52 | 50.58 | 50.58 | -4.13% | 47,458 |
| Dec 16, 2025 | 51.86 | 53.34 | 51.86 | 52.76 | 52.76 | 0.40% | 25,465 |
| Dec 15, 2025 | 52.42 | 52.69 | 52.21 | 52.55 | 52.55 | 0.29% | 48,417 |
| Dec 12, 2025 | 53.42 | 53.42 | 52.31 | 52.40 | 52.40 | -1.24% | 38,749 |
| Dec 11, 2025 | 52.22 | 53.36 | 52.22 | 53.06 | 53.06 | 3.63% | 101,060 |
| Dec 10, 2025 | 50.03 | 51.21 | 49.99 | 51.20 | 51.20 | 0.20% | 34,964 |
| Dec 9, 2025 | 50.78 | 51.45 | 50.78 | 51.10 | 51.10 | -0.74% | 65,746 |
| Dec 8, 2025 | 51.08 | 51.83 | 51.08 | 51.48 | 51.48 | 0.76% | 46,533 |
| Dec 5, 2025 | 51.23 | 51.57 | 50.91 | 51.09 | 51.09 | 0.73% | 32,126 |
| Dec 4, 2025 | 49.96 | 51.04 | 49.96 | 50.72 | 50.72 | -0.31% | 48,424 |
| Dec 3, 2025 | 50.00 | 50.98 | 50.00 | 50.88 | 50.88 | 0.87% | 40,489 |
| Dec 2, 2025 | 51.03 | 51.09 | 50.07 | 50.44 | 50.44 | -0.65% | 36,766 |
| Dec 1, 2025 | 50.06 | 51.18 | 50.06 | 50.77 | 50.77 | -1.28% | 89,444 |
| Nov 28, 2025 | 51.26 | 51.50 | 51.08 | 51.43 | 51.43 | 0.49% | 58,315 |
| Nov 26, 2025 | 50.66 | 51.66 | 50.66 | 51.18 | 51.18 | -0.33% | 85,918 |
| Nov 25, 2025 | 50.00 | 51.52 | 50.00 | 51.35 | 51.35 | 6.91% | 56,550 |
| Nov 24, 2025 | 47.66 | 48.41 | 47.44 | 48.03 | 48.03 | 0.15% | 320,235 |
| Nov 21, 2025 | 48.17 | 48.30 | 47.11 | 47.96 | 47.96 | -0.48% | 79,468 |
| Nov 20, 2025 | 50.07 | 50.07 | 48.19 | 48.19 | 48.19 | -2.84% | 222,122 |
| Nov 19, 2025 | 49.08 | 49.96 | 49.00 | 49.60 | 49.60 | 2.77% | 253,352 |
| Nov 18, 2025 | 47.93 | 48.41 | 47.67 | 48.26 | 48.26 | -1.22% | 45,530 |
| Nov 17, 2025 | 49.33 | 49.63 | 48.54 | 48.86 | 48.86 | 0.80% | 48,492 |
| Nov 14, 2025 | 48.99 | 49.43 | 48.35 | 48.47 | 48.47 | -2.20% | 53,244 |
| Nov 13, 2025 | 50.71 | 50.71 | 49.50 | 49.56 | 49.56 | -0.68% | 47,101 |
| Nov 12, 2025 | 48.52 | 49.99 | 48.52 | 49.90 | 49.90 | 5.05% | 39,051 |
| Nov 11, 2025 | 48.13 | 48.13 | 47.01 | 47.50 | 47.50 | 1.21% | 39,841 |
| Nov 10, 2025 | 46.53 | 46.93 | 46.42 | 46.93 | 46.93 | 2.98% | 48,803 |
| Nov 7, 2025 | 45.56 | 45.57 | 44.99 | 45.57 | 45.57 | -0.24% | 38,215 |
| Nov 6, 2025 | 46.34 | 46.99 | 45.41 | 45.68 | 45.68 | -4.40% | 58,592 |
| Nov 5, 2025 | 47.14 | 48.34 | 46.94 | 47.78 | 47.78 | 3.00% | 45,240 |
| Nov 4, 2025 | 46.72 | 47.12 | 46.29 | 46.39 | 46.39 | -1.02% | 38,253 |
| Nov 3, 2025 | 46.94 | 46.97 | 46.30 | 46.87 | 46.87 | 0.13% | 78,629 |
| Oct 31, 2025 | 46.43 | 47.34 | 46.39 | 46.81 | 46.81 | -0.11% | 87,329 |
| Oct 30, 2025 | 47.41 | 47.41 | 46.59 | 46.86 | 46.86 | -1.12% | 39,463 |
| Oct 29, 2025 | 47.42 | 47.78 | 47.14 | 47.39 | 47.39 | 0.66% | 34,040 |
| Oct 28, 2025 | 46.25 | 47.76 | 46.25 | 47.08 | 47.08 | 0.61% | 31,882 |
| Oct 27, 2025 | 46.99 | 46.99 | 46.41 | 46.79 | 46.79 | 0.91% | 36,938 |
| Oct 24, 2025 | 45.75 | 46.45 | 45.42 | 46.37 | 46.37 | 3.27% | 36,971 |
| Oct 23, 2025 | 43.97 | 45.19 | 43.97 | 44.90 | 44.90 | -0.82% | 201,008 |
| Oct 22, 2025 | 45.27 | 45.42 | 44.89 | 45.27 | 45.27 | 0.47% | 35,354 |
| Oct 21, 2025 | 44.85 | 45.12 | 44.69 | 45.06 | 45.06 | -0.52% | 72,471 |
| Oct 20, 2025 | 44.85 | 45.66 | 44.85 | 45.30 | 45.30 | 1.24% | 40,066 |
| Oct 17, 2025 | 44.93 | 45.24 | 44.54 | 44.74 | 44.74 | -0.62% | 42,517 |
| Oct 16, 2025 | 44.63 | 45.54 | 44.63 | 45.02 | 45.02 | -1.12% | 47,451 |
| Oct 15, 2025 | 45.78 | 45.85 | 45.21 | 45.53 | 45.53 | -1.41% | 42,022 |
| Oct 14, 2025 | 44.89 | 46.34 | 44.89 | 46.18 | 46.18 | 2.85% | 72,997 |
| Oct 13, 2025 | 45.23 | 45.23 | 44.77 | 44.90 | 44.90 | 0.74% | 55,405 |