Heidelberg Materials AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.39	43.55	43.33	43.51	-	-1.69%	65
Apr 27, 2026	44.23	44.82	43.91	44.26	44.26	0.59%	84,175
Apr 24, 2026	43.56	44.16	43.20	44.00	44.00	0.71%	50,157
Apr 23, 2026	43.88	44.19	43.23	43.69	43.69	-0.97%	84,888
Apr 22, 2026	44.20	44.29	43.94	44.12	44.12	0.34%	49,101
Apr 21, 2026	44.83	45.02	43.85	43.97	43.97	-2.89%	69,471
Apr 20, 2026	45.34	46.03	45.14	45.28	45.28	-1.82%	65,303
Apr 17, 2026	45.92	47.02	45.72	46.12	46.12	2.95%	69,821
Apr 16, 2026	45.00	45.14	44.51	44.80	44.80	1.31%	63,706
Apr 15, 2026	44.66	44.80	42.96	44.22	44.22	-1.51%	62,481
Apr 14, 2026	44.81	45.27	44.71	44.90	44.90	0.74%	80,513
Apr 13, 2026	43.77	44.57	43.53	44.57	44.57	0.16%	580,873
Apr 10, 2026	44.62	44.94	44.24	44.50	44.50	2.91%	71,958
Apr 9, 2026	43.24	43.49	42.81	43.24	43.24	-0.25%	68,094
Apr 8, 2026	43.77	43.77	42.87	43.35	43.35	8.13%	81,095
Apr 7, 2026	39.31	40.09	39.24	40.09	40.09	-3.72%	157,637
Apr 6, 2026	39.74	41.80	39.74	41.64	41.64	0.95%	117,571
Apr 2, 2026	40.25	41.57	40.20	41.25	41.25	-2.74%	94,915
Apr 1, 2026	42.08	42.82	41.96	42.41	42.41	0.71%	86,041
Mar 31, 2026	41.55	42.11	40.95	42.11	42.11	2.36%	130,974
Mar 30, 2026	41.15	41.49	40.83	41.14	41.14	0.44%	117,027
Mar 27, 2026	40.58	41.21	40.49	40.96	40.96	-1.11%	73,806
Mar 26, 2026	41.47	41.61	41.20	41.42	41.42	-2.54%	95,591
Mar 25, 2026	42.29	42.50	41.37	42.50	42.50	3.16%	101,330
Mar 24, 2026	40.52	41.77	40.52	41.20	41.20	-1.39%	172,499
Mar 23, 2026	42.22	42.22	40.79	41.78	41.78	6.18%	128,824
Mar 20, 2026	39.91	39.94	38.81	39.35	39.35	1.10%	134,007
Mar 19, 2026	37.89	39.13	37.27	38.92	38.92	-0.10%	72,968
Mar 18, 2026	38.45	40.66	38.45	38.96	38.96	0.67%	246,547
Mar 17, 2026	38.90	39.16	38.26	38.70	38.70	0.78%	234,412
Mar 16, 2026	37.99	38.55	37.81	38.40	38.40	4.83%	192,353
Mar 13, 2026	37.56	37.56	36.59	36.63	36.63	-2.32%	157,671
Mar 12, 2026	38.92	38.92	37.01	37.50	37.50	-5.21%	687,348
Mar 11, 2026	39.94	40.01	39.13	39.56	39.56	-1.88%	119,759
Mar 10, 2026	40.83	41.38	40.32	40.32	40.32	-0.05%	170,174
Mar 9, 2026	39.29	41.00	38.69	40.34	40.34	-0.12%	225,734
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