Skip to main content
Heidelberg Materials AG (VIE:HEI)
Austria flag Austria · Delayed Price · Currency is EUR
187.05
+2.20 (1.19%)
Last updated: Apr 29, 2026, 1:06 PM CET

Heidelberg Materials AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026185.70185.70185.70185.70-0.46%-
Apr 28, 2026187.95188.20184.85184.85184.85-1.44%-
Apr 27, 2026188.00188.00187.10187.55187.550.56%105
Apr 24, 2026187.55187.55183.00186.50186.50-1.03%-
Apr 23, 2026186.20188.45183.75188.45188.450.32%141
Apr 22, 2026190.70190.70187.75187.85187.85-0.66%-
Apr 21, 2026191.95191.95189.10189.10189.10-1.61%10
Apr 20, 2026193.10193.15191.65192.20192.20-2.19%-
Apr 17, 2026188.90196.50187.65196.50196.502.83%-
Apr 16, 2026189.30191.30189.30191.10191.101.70%26
Apr 15, 2026189.45190.65187.90187.90187.90-1.55%-
Apr 14, 2026189.55190.85188.25190.85190.851.68%-
Apr 13, 2026186.65188.05186.65187.70187.70-1.24%-
Apr 10, 2026185.65192.85185.65190.05190.053.09%-
Apr 9, 2026184.75184.75183.55184.35184.35-0.14%7
Apr 8, 2026186.30186.55184.60184.60184.608.78%200
Apr 7, 2026176.85176.85169.70169.70169.70-4.48%352
Apr 2, 2026177.70177.70175.85177.65177.65-3.00%-
Apr 1, 2026184.95185.65183.15183.15183.152.89%86
Mar 31, 2026179.55180.55178.00178.00178.00-0.92%4
Mar 30, 2026177.20180.00177.20179.65179.651.24%52
Mar 27, 2026178.30178.30175.95177.45177.45-0.95%-
Mar 26, 2026181.75181.75179.15179.15179.15-1.21%1
Mar 25, 2026182.35182.80179.85181.35181.351.26%45
Mar 24, 2026177.70179.10177.35179.10179.100.51%51
Mar 23, 2026166.75178.95166.75178.20178.203.85%-
Mar 20, 2026173.30173.30170.55171.60171.603.50%2
Mar 19, 2026167.45167.45165.40165.80165.80-3.83%1
Mar 18, 2026173.50175.35171.35172.40172.403.02%190
Mar 17, 2026164.55168.25164.55167.35167.351.15%25
Mar 16, 2026164.40165.90163.05165.45165.452.54%55
Mar 13, 2026161.00163.05160.90161.35161.35-0.31%103
Mar 12, 2026169.45169.45161.85161.85161.85-4.46%164
Mar 11, 2026173.45173.45169.40169.40169.40-3.61%4
Mar 10, 2026177.45177.45175.75175.75175.752.99%50
Mar 9, 2026167.50170.65167.50170.65170.65-1.67%96
Mar 6, 2026180.75180.75173.55173.55173.55-3.50%-
Mar 5, 2026183.90185.20179.85179.85179.85-1.15%-
Mar 4, 2026181.55181.95179.30181.95181.950.80%179
Mar 3, 2026180.75180.75177.60180.50180.50-1.50%126
Mar 2, 2026184.30184.85180.90183.25183.25-2.94%260
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%-