Skip to main content
Heidelberg Materials AG (HLBZF)
OTCMKTS · Delayed Price · Currency is USD
215.24
-8.99 (-4.01%)
Apr 27, 2026, 3:58 PM EST

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026220.17230.22215.24222.73222.73-0.67%1,299
Apr 24, 2026221.69227.41211.54224.23224.235.16%604
Apr 23, 2026227.26229.20209.73213.22213.22-0.67%1,570
Apr 22, 2026217.90228.39214.65214.65214.65-2.36%297
Apr 21, 2026217.70230.32217.70219.84219.84-1.72%454
Apr 20, 2026233.71233.71223.69223.69223.69-2.16%1,364
Apr 17, 2026231.32239.29228.56228.62228.62-1.70%519
Apr 16, 2026222.52232.58222.19232.58232.581.01%485
Apr 15, 2026220.80232.97216.10230.25230.254.76%1,501
Apr 14, 2026231.37231.90215.80219.79219.79-2.93%518
Apr 13, 2026225.48226.42213.30226.42226.423.90%3,841
Apr 10, 2026219.13229.80215.25217.93217.933.13%5,801
Apr 9, 2026210.98227.30210.71211.32211.32-0.98%1,155
Apr 8, 2026210.55225.09210.55213.42213.427.85%899
Apr 7, 2026200.00206.87196.29197.89197.89-7.44%385
Apr 6, 2026213.37213.98200.00213.80213.805.48%2,650
Apr 2, 2026208.46210.76202.11202.69202.69-2.75%1,501
Apr 1, 2026208.59221.03205.00208.42208.42-2.93%484
Mar 31, 2026205.13214.72204.07214.72214.725.78%442
Mar 30, 2026203.02214.00200.00202.98202.98-3.56%939
Mar 27, 2026200.00213.20200.00210.48210.48-1.62%296
Mar 26, 2026217.70217.70200.00213.95213.95-1.94%650
Mar 25, 2026205.75218.18205.75218.18218.187.38%671
Mar 24, 2026202.89212.72202.89203.18203.180.05%401
Mar 23, 2026203.41219.15201.96203.07203.074.70%1,075
Mar 20, 2026197.08205.81193.94193.96193.963.51%2,337
Mar 19, 2026192.00199.45187.13187.39187.39-4.23%793
Mar 18, 2026196.36208.30194.00195.67195.671.96%825
Mar 17, 2026192.38201.31190.01191.91191.91-2.32%433
Mar 16, 2026194.64196.48187.34196.46196.468.30%570
Mar 13, 2026184.33193.12181.40181.40181.40-6.07%666
Mar 12, 2026198.56198.56181.00193.12193.12-1.74%10,868
Mar 11, 2026205.03205.03193.09196.55196.55-2.59%1,488
Mar 10, 2026210.24215.06201.76201.76201.76-0.76%1,312
Mar 9, 2026191.10203.31188.40203.31203.310.05%1,154
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