Skip to main content
Heidelberg Materials AG (VIE:HEI)
Austria flag Austria · Delayed Price · Currency is EUR
188.80
-0.70 (-0.37%)
At close: Feb 27, 2026

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026193.35193.35188.60188.80188.80-0.37%122
Feb 26, 2026199.00199.00188.50189.50189.50-5.82%-
Feb 25, 2026197.20201.20193.10201.20201.20-0.05%404
Feb 24, 2026201.70201.70200.80201.30201.30-2.89%-
Feb 23, 2026205.00207.30205.00207.30207.300.88%-
Feb 20, 2026206.80208.10205.50205.50205.50-0.05%-
Feb 19, 2026202.30205.60202.00205.60205.601.38%-
Feb 18, 2026197.50202.80197.50202.80202.804.08%20
Feb 17, 2026192.60194.85191.95194.85194.850.62%-
Feb 16, 2026189.85193.65189.85193.65193.652.92%34
Feb 13, 2026195.80195.80183.25188.15188.15-0.66%181
Feb 12, 2026214.10214.10189.40189.40189.40-11.41%324
Feb 11, 2026215.60217.00213.20213.80213.80-1.25%-
Feb 10, 2026217.60219.90216.50216.50216.50-1.90%-
Feb 9, 2026218.40220.70218.40220.70220.702.41%10
Feb 6, 2026208.10215.50208.10215.50215.502.96%-
Feb 5, 2026216.60217.80208.50209.30209.30-2.06%287
Feb 4, 2026222.00222.70213.70213.70213.70-10.13%131
Feb 3, 2026236.00237.80234.50237.80237.801.28%-
Feb 2, 2026228.80234.80228.80234.80234.801.78%-
Jan 30, 2026231.90232.00230.70230.70230.70-0.22%-
Jan 29, 2026236.90237.20231.20231.20231.20-1.74%-
Jan 28, 2026237.70237.70230.90235.30235.30-1.75%-
Jan 27, 2026239.50239.50237.50239.50239.500.08%-
Jan 26, 2026238.10239.80238.10239.30239.301.44%-
Jan 23, 2026237.30237.50235.90235.90235.90-1.21%-
Jan 22, 2026231.70238.80231.70238.80238.804.14%-
Jan 21, 2026225.40230.40224.00229.30229.300.70%94
Jan 20, 2026230.30230.30227.70227.70227.70-1.98%43
Jan 19, 2026229.60232.30229.60232.30232.300.09%46
Jan 16, 2026232.90233.50231.00232.10232.10-1.15%58
Jan 15, 2026231.20234.80230.70234.80234.801.73%18
Jan 14, 2026231.20232.20230.80230.80230.801.14%-
Jan 13, 2026230.80230.80227.10228.20228.20-2.56%92
Jan 12, 2026232.30234.20229.00234.20234.200.90%8
Jan 9, 2026232.10232.10229.70232.10232.101.71%-
Jan 8, 2026227.20228.20227.20228.20228.20-1.55%-
Jan 7, 2026223.60231.80223.60231.80231.803.99%24
Jan 6, 2026222.10224.60219.80222.90222.900.59%-
Jan 5, 2026222.90222.90220.40221.60221.60-0.23%-
Jan 2, 2026224.40224.40222.00222.10222.10-0.27%-
Dec 30, 2025221.50222.70221.50222.70222.700.41%-
Dec 29, 2025224.30224.30221.80221.80221.800.05%-
Dec 23, 2025219.30221.70219.30221.70221.700.73%-
Dec 22, 2025221.40221.40219.40220.10220.10-0.32%-
Dec 19, 2025220.40224.40220.40220.80220.800.36%-
Dec 18, 2025217.10220.00215.90220.00220.001.90%56
Dec 17, 2025222.40222.40215.90215.90215.90-3.36%-
Dec 16, 2025224.90224.90221.50223.40223.40-0.22%-
Dec 15, 2025224.30224.30222.70223.90223.900.31%4
Dec 12, 2025225.60225.60223.20223.20223.20-1.33%-
Dec 11, 2025218.30226.20218.30226.20226.204.38%-
Dec 10, 2025216.70218.20216.70216.70216.70-1.72%-
Dec 9, 2025220.30220.50219.50220.50220.50-0.41%-
Dec 8, 2025218.70221.40218.70221.40221.401.19%-
Dec 5, 2025218.40219.40218.40218.80218.800.69%-
Dec 4, 2025218.10218.70215.40217.30217.300.09%-
Dec 3, 2025216.50219.90216.50217.10217.100.51%-
Dec 2, 2025217.50219.50216.00216.00216.00-0.96%-
Dec 1, 2025219.50219.50216.80218.10218.10-1.22%25
Nov 28, 2025220.10220.90220.10220.80220.80-0.23%-
Nov 27, 2025221.10222.20220.10221.30221.300.05%29
Nov 26, 2025223.30223.30220.80221.20221.200.18%25
Nov 25, 2025208.00220.80208.00220.80220.806.26%262
Nov 24, 2025209.80209.80205.90207.80207.800.78%146
Nov 21, 2025209.20209.60206.20206.20206.20-3.55%-
Nov 20, 2025215.60215.60213.80213.80213.80--
Nov 19, 2025207.10214.60207.10213.80213.803.89%-
Nov 18, 2025208.10209.50205.80205.80205.80-2.97%159
Nov 17, 2025212.20213.10211.90212.10212.100.76%4
Nov 14, 2025211.90211.90207.20210.50210.50-1.54%-
Nov 13, 2025214.90216.50213.80213.80213.80-0.47%-
Nov 12, 2025205.30214.80205.30214.80214.804.83%-
Nov 11, 2025202.90207.90202.90204.90204.901.34%-
Nov 10, 2025198.70202.20198.70202.20202.203.85%20
Nov 7, 2025197.80198.50194.70194.70194.70-1.19%4
Nov 6, 2025203.50203.50197.05197.05197.05-4.76%-
Nov 5, 2025203.90206.90203.90206.90206.901.72%-
Nov 4, 2025198.50203.40198.50203.40203.400.25%35
Nov 3, 2025203.00203.00201.70202.90202.90-0.20%-
Oct 31, 2025202.10203.30201.50203.30203.300.20%-
Oct 30, 2025203.90204.30202.90202.90202.90-0.64%-
Oct 29, 2025202.70204.90202.70204.20204.201.09%-
Oct 28, 2025200.00202.00200.00202.00202.000.45%-
Oct 27, 2025198.80201.10198.80201.10201.101.21%5
Oct 24, 2025195.80198.70195.80198.70198.702.50%-
Oct 23, 2025192.60193.85190.90193.85193.85-0.15%-
Oct 22, 2025194.25194.60192.60194.15194.150.21%-
Oct 21, 2025195.10195.10193.00193.75193.75-0.26%-
Oct 20, 2025193.00194.95193.00194.25194.251.62%-
Oct 17, 2025192.45193.40190.35191.15191.15-1.47%-
Oct 16, 2025196.40196.40192.00194.00194.00-1.10%2
Oct 15, 2025200.50200.50196.10196.15196.15-0.58%1
Oct 14, 2025196.50197.30193.70197.30197.301.70%10
Oct 13, 2025193.40195.35193.40194.00194.000.99%15
Oct 10, 2025193.70193.95192.10192.10192.10-1.26%106
Oct 9, 2025190.40196.00190.40194.55194.553.24%-
Oct 8, 2025186.15188.55186.15188.45188.450.75%-
Oct 7, 2025186.95187.75186.40187.05187.05-0.58%-
Oct 6, 2025189.30189.30187.65188.15188.15-0.37%-