Skip to main content
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
203.20
-2.30 (-1.12%)
Mar 6, 2026, 4:00 PM EST

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026193.75210.82193.75203.20203.20-1.12%576
Mar 5, 2026208.72220.16205.50205.50205.50-0.87%469
Mar 4, 2026207.24216.94204.10207.31207.31-3.03%895
Mar 3, 2026211.00216.05197.21213.79213.791.24%780
Mar 2, 2026216.00224.89211.16211.16211.16-9.31%1,018
Feb 27, 2026216.66233.00216.66232.84232.840.71%555
Feb 26, 2026225.00231.19215.06231.19231.19-4.76%365
Feb 25, 2026226.06242.90226.06242.74242.745.05%269
Feb 24, 2026230.91247.79230.91231.07231.07-6.88%130
Feb 23, 2026235.41248.30235.41248.14248.14-1.99%139
Feb 20, 2026237.00253.19236.11253.19253.199.32%127
Feb 19, 2026248.50248.70231.61231.61231.61-6.92%259
Feb 18, 2026249.60249.60228.47248.84248.846.26%321
Feb 17, 2026221.01237.50221.01234.17234.171.68%924
Feb 13, 2026221.00230.29214.21230.29230.29-3.77%514
Feb 12, 2026250.00250.00220.65239.30239.30-10.59%10,180
Feb 11, 2026268.59268.59250.86267.64267.64-1.30%117
Feb 10, 2026271.59271.59253.86271.16271.16-0.87%135
Feb 9, 2026254.94273.55254.79273.55273.553.39%240
Feb 6, 2026242.21264.59242.21264.59264.592.76%233
Feb 5, 2026257.49257.65235.51257.49257.49-2.79%160
Feb 4, 2026265.05265.05247.31264.89264.89-1.49%477
Feb 3, 2026267.86291.94267.86268.91268.91-2.57%5,678
Feb 2, 2026282.80288.80270.16276.00276.002.92%219
Jan 30, 2026267.10289.96267.10268.16268.16-8.28%206
Jan 29, 2026289.34294.01270.85292.37292.379.58%237
Jan 28, 2026272.79291.19266.38266.81266.81-5.44%291
Jan 27, 2026298.70299.59275.06282.16282.16-2.61%230
Jan 26, 2026284.99298.06269.40289.73289.731.86%242
Jan 23, 2026284.05290.24266.26284.45284.45-1.67%623
Jan 22, 2026275.00289.41270.76289.29289.295.26%398
Jan 21, 2026271.53275.00263.05274.84274.846.11%4,409
Jan 20, 2026258.85274.84258.85259.01259.01-0.90%270
Jan 16, 2026274.00275.00261.36261.36261.36-2.02%866
Jan 15, 2026274.84274.84266.76266.76266.762.12%99
Jan 14, 2026264.44278.00261.05261.21261.21-2.72%83
Jan 13, 2026278.00278.00259.16268.50268.502.54%88
Jan 12, 2026277.84277.84261.70261.86261.86-5.75%157
Jan 9, 2026273.20278.49260.83277.84277.840.27%230
Jan 8, 2026277.25277.25258.90277.09277.09-1.30%223
Jan 7, 2026266.93280.74262.15280.74280.747.14%347
Jan 6, 2026256.01273.33256.01262.03262.035.66%246
Jan 5, 2026270.95272.20247.99247.99247.99-2.58%209
Jan 2, 2026259.60267.19254.55254.55254.55-6.82%752
Dec 31, 2025273.99273.99260.76273.19273.193.41%125
Dec 30, 2025253.06275.30252.90264.18264.183.62%40
Dec 29, 2025267.59272.89254.95254.95254.950.09%106
Dec 26, 2025272.65272.65254.55254.71254.71-6.53%163
Dec 24, 2025254.55272.49254.55272.49272.493.60%124
Dec 23, 2025254.70271.94254.11263.03263.033.68%133
Dec 22, 2025264.95270.09253.52253.68253.68-0.04%251
Dec 19, 2025257.05271.29253.45253.78253.78-3.21%364
Dec 18, 2025254.16266.47249.07262.20262.205.47%284
Dec 17, 2025265.59265.81248.60248.60248.60-3.66%221
Dec 16, 2025269.84274.24257.88258.04258.04-0.53%248
Dec 15, 2025259.41272.94255.01259.41259.41-4.52%213
Dec 12, 2025261.39274.99256.96271.70271.700.95%256
Dec 11, 2025276.14276.30258.11269.13269.132.20%225
Dec 10, 2025245.91263.50245.91263.34263.345.52%187
Dec 9, 2025249.56267.09249.56249.56249.56-6.82%133
Dec 8, 2025260.93267.84250.34267.84267.840.51%252
Dec 5, 2025249.01266.49249.01266.49266.490.41%270
Dec 4, 2025263.62265.39245.15265.39265.390.21%174
Dec 3, 2025247.26264.84247.26264.84264.844.03%999
Dec 2, 2025260.90260.90249.07254.59254.59-3.45%524
Dec 1, 2025258.80263.69246.22263.69263.69-1.14%560
Nov 28, 2025261.64266.74249.26266.74266.741.89%524
Nov 26, 2025261.69266.93255.25261.80261.802.60%314
Nov 25, 2025244.95262.59244.95255.16255.169.08%141
Nov 24, 2025248.00248.24233.93233.93233.93-5.95%752
Nov 21, 2025248.12251.00232.90248.72248.72-1.70%249
Nov 20, 2025246.80259.42239.16253.03253.035.51%500
Nov 19, 2025260.01260.01239.81239.81239.812.85%247
Nov 18, 2025237.30250.04233.00233.16233.16-3.27%289
Nov 17, 2025247.64252.99241.03241.03241.032.29%1,412
Nov 14, 2025245.96252.54235.63235.63235.63-8.84%319
Nov 13, 2025250.00260.79244.90258.48258.488.12%479
Nov 12, 2025245.69248.33239.06239.06239.063.24%169
Nov 11, 2025231.56245.69231.56231.56231.56-2.73%361
Nov 10, 2025237.55240.07227.51238.07238.078.12%980
Nov 7, 2025232.69232.84220.19220.19220.19-1.18%502
Nov 6, 2025237.71239.00222.83222.83222.83-3.14%1,536
Nov 5, 2025229.90247.10229.90230.06230.060.61%241
Nov 4, 2025235.45240.23228.66228.66228.66-5.36%545
Nov 3, 2025242.19242.35225.51241.60241.60-1.00%1,072
Oct 31, 2025240.09244.19227.46244.05244.050.73%821
Oct 30, 2025234.16244.84234.16242.29242.293.95%462
Oct 29, 2025231.36245.53231.36233.08233.082.09%422
Oct 28, 2025232.43239.55228.31228.31228.31-2.85%562
Oct 27, 2025234.00235.00228.49235.00235.000.49%1,030
Oct 24, 2025224.16233.85224.16233.85233.850.35%240
Oct 23, 2025233.20233.20216.86233.04233.040.92%361
Oct 22, 2025219.51233.85219.51230.91230.915.05%297
Oct 21, 2025225.00232.28219.82219.82219.82-2.37%313
Oct 20, 2025225.16233.85225.16225.16225.162.22%602
Oct 17, 2025220.26236.14220.26220.26220.26-6.11%285
Oct 16, 2025226.00234.76219.47234.60234.603.73%776
Oct 15, 2025240.25240.25226.16226.16226.16-0.88%611
Oct 14, 2025227.29233.41225.60228.16228.164.44%442
Oct 13, 2025225.45228.83218.46218.46218.46-0.77%567