Heidelberg Materials AG (HLBZF)
OTCMKTS
· Delayed Price · Currency is USD
266.49
+1.10 (0.41%)
At close: Dec 5, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 263.62 | 265.39 | 245.15 | 265.39 | 265.39 | 0.21% | 174 |
| Dec 3, 2025 | 247.26 | 264.84 | 247.26 | 264.84 | 264.84 | 4.03% | 999 |
| Dec 2, 2025 | 260.90 | 260.90 | 249.07 | 254.59 | 254.59 | -3.45% | 524 |
| Dec 1, 2025 | 258.80 | 263.69 | 246.22 | 263.69 | 263.69 | -1.14% | 560 |
| Nov 28, 2025 | 261.64 | 266.74 | 249.26 | 266.74 | 266.74 | 1.89% | 524 |
| Nov 26, 2025 | 261.69 | 266.93 | 255.25 | 261.80 | 261.80 | 2.60% | 314 |
| Nov 25, 2025 | 244.95 | 262.59 | 244.95 | 255.16 | 255.16 | 9.08% | 141 |
| Nov 24, 2025 | 248.00 | 248.24 | 233.93 | 233.93 | 233.93 | -5.95% | 752 |
| Nov 21, 2025 | 248.12 | 251.00 | 232.90 | 248.72 | 248.72 | -1.70% | 249 |
| Nov 20, 2025 | 246.80 | 259.42 | 239.16 | 253.03 | 253.03 | 5.51% | 500 |
| Nov 19, 2025 | 260.01 | 260.01 | 239.81 | 239.81 | 239.81 | 2.85% | 247 |
| Nov 18, 2025 | 237.30 | 250.04 | 233.00 | 233.16 | 233.16 | -3.27% | 289 |
| Nov 17, 2025 | 247.64 | 252.99 | 241.03 | 241.03 | 241.03 | 2.29% | 1,412 |
| Nov 14, 2025 | 245.96 | 252.54 | 235.63 | 235.63 | 235.63 | -8.84% | 319 |
| Nov 13, 2025 | 250.00 | 260.79 | 244.90 | 258.48 | 258.48 | 8.12% | 479 |
| Nov 12, 2025 | 245.69 | 248.33 | 239.06 | 239.06 | 239.06 | 3.24% | 169 |
| Nov 11, 2025 | 231.56 | 245.69 | 231.56 | 231.56 | 231.56 | -2.73% | 361 |
| Nov 10, 2025 | 237.55 | 240.07 | 227.51 | 238.07 | 238.07 | 8.12% | 980 |
| Nov 7, 2025 | 232.69 | 232.84 | 220.19 | 220.19 | 220.19 | -1.18% | 502 |
| Nov 6, 2025 | 237.71 | 239.00 | 222.83 | 222.83 | 222.83 | -3.14% | 1,536 |
| Nov 5, 2025 | 229.90 | 247.10 | 229.90 | 230.06 | 230.06 | 0.61% | 241 |
| Nov 4, 2025 | 235.45 | 240.23 | 228.66 | 228.66 | 228.66 | -5.36% | 545 |
| Nov 3, 2025 | 242.19 | 242.35 | 225.51 | 241.60 | 241.60 | -1.00% | 1,072 |
| Oct 31, 2025 | 240.09 | 244.19 | 227.46 | 244.05 | 244.05 | 0.73% | 821 |
| Oct 30, 2025 | 234.16 | 244.84 | 234.16 | 242.29 | 242.29 | 3.95% | 462 |
| Oct 29, 2025 | 231.36 | 245.53 | 231.36 | 233.08 | 233.08 | 2.09% | 422 |
| Oct 28, 2025 | 232.43 | 239.55 | 228.31 | 228.31 | 228.31 | -2.85% | 562 |
| Oct 27, 2025 | 234.00 | 235.00 | 228.49 | 235.00 | 235.00 | 0.49% | 1,030 |
| Oct 24, 2025 | 224.16 | 233.85 | 224.16 | 233.85 | 233.85 | 0.35% | 240 |
| Oct 23, 2025 | 233.20 | 233.20 | 216.86 | 233.04 | 233.04 | 0.92% | 361 |
| Oct 22, 2025 | 219.51 | 233.85 | 219.51 | 230.91 | 230.91 | 5.05% | 297 |
| Oct 21, 2025 | 225.00 | 232.28 | 219.82 | 219.82 | 219.82 | -2.37% | 313 |
| Oct 20, 2025 | 225.16 | 233.85 | 225.16 | 225.16 | 225.16 | 2.22% | 602 |
| Oct 17, 2025 | 220.26 | 236.14 | 220.26 | 220.26 | 220.26 | -6.11% | 285 |
| Oct 16, 2025 | 226.00 | 234.76 | 219.47 | 234.60 | 234.60 | 3.73% | 776 |
| Oct 15, 2025 | 240.25 | 240.25 | 226.16 | 226.16 | 226.16 | -0.88% | 611 |
| Oct 14, 2025 | 227.29 | 233.41 | 225.60 | 228.16 | 228.16 | 4.44% | 442 |
| Oct 13, 2025 | 225.45 | 228.83 | 218.46 | 218.46 | 218.46 | -0.77% | 567 |
| Oct 10, 2025 | 221.16 | 226.34 | 220.16 | 220.16 | 220.16 | -0.90% | 369 |
| Oct 9, 2025 | 222.16 | 228.83 | 222.16 | 222.16 | 222.16 | -1.02% | 440 |
| Oct 8, 2025 | 224.44 | 224.44 | 216.16 | 224.44 | 224.44 | 4.31% | 323 |
| Oct 7, 2025 | 217.15 | 228.83 | 215.16 | 215.16 | 215.16 | -4.50% | 618 |
| Oct 6, 2025 | 217.16 | 225.29 | 217.16 | 225.29 | 225.29 | 3.75% | 167 |
| Oct 3, 2025 | 222.95 | 228.83 | 217.07 | 217.15 | 217.15 | -2.67% | 380 |
| Oct 2, 2025 | 231.39 | 231.39 | 222.91 | 223.11 | 223.11 | 0.16% | 631 |
| Oct 1, 2025 | 223.65 | 229.01 | 222.75 | 222.75 | 222.75 | 2.50% | 737 |
| Sep 30, 2025 | 220.00 | 225.84 | 217.15 | 217.31 | 217.31 | 0.11% | 2,037 |
| Sep 29, 2025 | 232.19 | 232.19 | 217.07 | 217.07 | 217.07 | -7.27% | 519 |
| Sep 26, 2025 | 227.69 | 234.09 | 225.66 | 234.09 | 234.09 | 6.57% | 246 |
| Sep 25, 2025 | 228.05 | 228.05 | 219.66 | 219.66 | 219.66 | -3.94% | 2,468 |
| Sep 24, 2025 | 237.80 | 238.39 | 228.66 | 228.66 | 228.66 | 0.66% | 3,084 |
| Sep 23, 2025 | 227.16 | 243.74 | 227.16 | 227.16 | 227.16 | -2.57% | 83 |
| Sep 22, 2025 | 243.39 | 243.39 | 233.16 | 233.16 | 233.16 | -5.04% | 106 |
| Sep 19, 2025 | 231.66 | 245.53 | 231.66 | 245.53 | 245.53 | 4.21% | 4,339 |
| Sep 18, 2025 | 235.45 | 242.65 | 235.45 | 235.61 | 235.61 | 1.23% | 273 |
| Sep 17, 2025 | 241.00 | 241.00 | 230.16 | 232.75 | 232.75 | -4.51% | 251 |
| Sep 16, 2025 | 244.30 | 244.30 | 232.26 | 243.74 | 243.74 | -0.73% | 410 |
| Sep 15, 2025 | 250.00 | 250.00 | 233.81 | 245.53 | 245.53 | - | 196,524 |
| Sep 12, 2025 | 240.00 | 245.53 | 234.32 | 245.53 | 245.53 | - | 59,941 |
| Sep 11, 2025 | 237.76 | 245.53 | 237.76 | 245.53 | 245.53 | 2.89% | 16 |
| Sep 10, 2025 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | -2.11% | 1 |
| Sep 9, 2025 | 244.39 | 244.39 | 238.40 | 243.80 | 243.80 | 2.01% | 89 |
| Sep 8, 2025 | 234.01 | 239.00 | 233.66 | 239.00 | 239.00 | 4.18% | 7 |
| Sep 5, 2025 | 243.48 | 243.48 | 229.41 | 229.41 | 229.41 | 2.78% | 2 |
| Sep 4, 2025 | 223.80 | 235.42 | 223.21 | 223.21 | 223.21 | -3.26% | 31 |
| Sep 3, 2025 | 225.18 | 230.74 | 219.67 | 230.74 | 230.74 | -1.75% | 42 |
| Sep 2, 2025 | 223.50 | 234.84 | 223.50 | 234.84 | 234.84 | -3.16% | 1,233 |
| Aug 29, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.45% | 1 |
| Aug 28, 2025 | 233.50 | 243.59 | 233.50 | 243.59 | 243.59 | -0.70% | 71 |
| Aug 27, 2025 | 237.76 | 245.30 | 237.76 | 245.30 | 245.30 | -0.02% | 23 |
| Aug 26, 2025 | 241.01 | 245.34 | 236.16 | 245.34 | 245.34 | 5.22% | 15 |
| Aug 25, 2025 | 238.00 | 241.05 | 232.66 | 233.16 | 233.16 | -3.55% | 52 |
| Aug 22, 2025 | 242.34 | 242.34 | 241.75 | 241.75 | 241.75 | -0.03% | 8 |
| Aug 21, 2025 | 242.59 | 242.59 | 234.04 | 241.83 | 241.83 | -1.41% | 18 |
| Aug 20, 2025 | 237.75 | 245.29 | 237.75 | 245.29 | 245.29 | 1.36% | 27 |
| Aug 19, 2025 | 238.70 | 247.50 | 236.66 | 242.00 | 242.00 | 1.47% | 32 |
| Aug 18, 2025 | 249.84 | 249.84 | 235.15 | 238.49 | 238.49 | -4.51% | 83 |
| Aug 15, 2025 | 244.40 | 249.90 | 242.00 | 249.74 | 249.74 | 2.99% | 122 |
| Aug 14, 2025 | 247.84 | 247.84 | 237.16 | 242.50 | 242.50 | 2.68% | 15 |
| Aug 13, 2025 | 248.14 | 248.14 | 236.16 | 236.16 | 236.16 | -3.56% | 5 |
| Aug 12, 2025 | 239.00 | 244.87 | 238.21 | 244.87 | 244.87 | 5.47% | 67 |
| Aug 11, 2025 | 243.45 | 243.45 | 232.16 | 232.16 | 232.16 | -8.54% | 41 |
| Aug 8, 2025 | 239.71 | 253.83 | 239.71 | 253.83 | 253.83 | 9.48% | 4 |
| Aug 7, 2025 | 251.27 | 251.27 | 231.86 | 231.86 | 231.86 | 5.55% | 1,617 |
| Aug 6, 2025 | 238.60 | 238.60 | 219.66 | 219.66 | 219.66 | -3.12% | 26 |
| Aug 5, 2025 | 226.64 | 226.73 | 225.00 | 226.73 | 226.73 | -4.54% | 12,767 |
| Aug 4, 2025 | 221.46 | 237.52 | 219.41 | 237.52 | 237.52 | 3.51% | 8 |
| Aug 1, 2025 | 234.70 | 234.70 | 219.53 | 229.47 | 229.47 | -4.48% | 35 |
| Jul 31, 2025 | 240.49 | 240.49 | 229.19 | 240.22 | 240.22 | 2.07% | 23 |
| Jul 30, 2025 | 225.99 | 235.34 | 225.99 | 235.34 | 235.34 | 0.09% | 132 |
| Jul 28, 2025 | 227.75 | 235.14 | 227.09 | 235.14 | 235.14 | 4.41% | 1,037 |
| Jul 25, 2025 | 228.42 | 241.74 | 225.06 | 225.21 | 225.21 | -0.40% | 113 |
| Jul 24, 2025 | 225.95 | 242.69 | 225.95 | 226.11 | 226.11 | -1.15% | 9 |
| Jul 23, 2025 | 237.39 | 237.39 | 228.16 | 228.75 | 228.75 | -3.64% | 129 |
| Jul 22, 2025 | 226.41 | 237.55 | 222.75 | 237.39 | 237.39 | 2.61% | 131 |
| Jul 21, 2025 | 230.76 | 234.05 | 230.76 | 231.35 | 231.35 | -3.70% | 23 |
| Jul 18, 2025 | 232.88 | 241.06 | 224.45 | 240.23 | 240.23 | 6.34% | 29 |
| Jul 17, 2025 | 226.00 | 232.96 | 225.91 | 225.91 | 225.91 | -0.01% | 87 |
| Jul 16, 2025 | 227.45 | 230.85 | 225.69 | 225.94 | 225.94 | -3.96% | 101 |
| Jul 14, 2025 | 240.90 | 240.90 | 229.16 | 235.25 | 235.25 | -1.67% | 19 |