Heidelberg Materials AG (BIT:1HEI)
Italy
· Delayed Price · Currency is EUR 218.70
+1.30 (0.60%)
At close: Dec 5, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.90 | 218.90 | 217.80 | 218.70 | 218.70 | 0.60% | 53 |
| Dec 4, 2025 | 218.90 | 218.90 | 216.70 | 217.40 | 217.40 | 0.14% | 138 |
| Dec 3, 2025 | 220.50 | 220.50 | 217.70 | 217.10 | 217.10 | 0.51% | 235 |
| Dec 2, 2025 | 239.80 | 239.80 | 217.80 | 216.00 | 216.00 | -1.05% | 87 |
| Dec 1, 2025 | 216.50 | 219.10 | 216.40 | 218.30 | 218.30 | -1.00% | 459 |
| Nov 28, 2025 | 219.60 | 221.60 | 219.60 | 220.50 | 220.50 | -0.54% | 58 |
| Nov 27, 2025 | 222.60 | 223.50 | 221.00 | 221.70 | 221.70 | 0.64% | 170 |
| Nov 26, 2025 | 224.00 | 224.00 | 221.00 | 220.30 | 220.30 | 0.27% | 258 |
| Nov 25, 2025 | 213.70 | 221.50 | 213.70 | 219.70 | 219.70 | 6.08% | 216 |
| Nov 24, 2025 | 211.00 | 211.00 | 208.40 | 207.10 | 207.10 | 0.53% | 109 |
| Nov 21, 2025 | 206.70 | 209.00 | 204.60 | 206.00 | 206.00 | -3.47% | 32 |
| Nov 20, 2025 | 213.20 | 215.50 | 213.20 | 213.40 | 213.40 | 0.14% | 312 |
| Nov 19, 2025 | 206.10 | 210.50 | 205.00 | 213.10 | 213.10 | 2.85% | 254 |
| Nov 18, 2025 | 207.60 | 207.60 | 206.60 | 207.20 | 207.20 | -2.26% | 170 |
| Nov 17, 2025 | 212.70 | 213.90 | 212.00 | 212.00 | 212.00 | 0.90% | 55 |
| Nov 14, 2025 | 212.60 | 212.60 | 207.20 | 210.10 | 210.10 | -1.68% | 132 |
| Nov 13, 2025 | 212.60 | 217.50 | 212.60 | 213.70 | 213.70 | -0.37% | 533 |
| Nov 12, 2025 | 210.00 | 214.20 | 210.00 | 214.50 | 214.50 | 4.84% | 272 |
| Nov 11, 2025 | 208.00 | 208.00 | 205.00 | 204.60 | 204.60 | 1.29% | 385 |
| Nov 10, 2025 | 200.40 | 202.30 | 200.40 | 202.00 | 202.00 | 3.75% | 433 |
| Nov 7, 2025 | 195.95 | 195.95 | 195.40 | 194.70 | 194.70 | -1.86% | 85 |
| Nov 6, 2025 | 200.00 | 202.00 | 198.70 | 198.40 | 198.40 | -4.11% | 234 |
| Nov 5, 2025 | 204.00 | 206.60 | 204.00 | 206.90 | 206.90 | 2.27% | 372 |
| Nov 4, 2025 | 198.05 | 200.00 | 198.00 | 202.30 | 202.30 | 0.15% | 184 |
| Nov 3, 2025 | 204.40 | 204.40 | 201.40 | 202.00 | 202.00 | -0.15% | 87 |
| Oct 31, 2025 | 205.10 | 205.10 | 201.60 | 202.30 | 202.30 | 0.05% | 87 |
| Oct 30, 2025 | 203.60 | 203.60 | 202.10 | 202.20 | 202.20 | -0.69% | 162 |
| Oct 29, 2025 | 204.30 | 205.00 | 204.30 | 203.60 | 203.60 | 0.99% | 139 |
| Oct 28, 2025 | 201.10 | 202.40 | 199.40 | 201.60 | 201.60 | 0.35% | 257 |
| Oct 27, 2025 | 199.85 | 201.60 | 199.85 | 200.90 | 200.90 | 1.08% | 67 |
| Oct 24, 2025 | 197.80 | 198.55 | 197.80 | 198.75 | 198.75 | 2.50% | 39 |
| Oct 23, 2025 | 190.00 | 190.00 | 190.00 | 193.90 | 193.90 | -0.10% | 4 |
| Oct 22, 2025 | 194.30 | 196.25 | 194.30 | 194.10 | 194.10 | 0.15% | 50 |
| Oct 21, 2025 | 192.70 | 193.70 | 192.15 | 193.80 | 193.80 | -0.23% | 15 |
| Oct 20, 2025 | 194.35 | 194.35 | 193.95 | 194.25 | 194.25 | 0.78% | 233 |
| Oct 17, 2025 | 191.60 | 194.25 | 191.60 | 192.75 | 192.75 | -0.34% | 6 |
| Oct 16, 2025 | 193.10 | 193.10 | 191.30 | 193.40 | 193.40 | -1.58% | 23 |
| Oct 15, 2025 | 200.40 | 200.40 | 195.85 | 196.50 | 196.50 | -0.41% | 52 |
| Oct 14, 2025 | 195.10 | 198.25 | 194.05 | 197.30 | 197.30 | 1.65% | 361 |
| Oct 13, 2025 | 195.00 | 197.20 | 193.05 | 194.10 | 194.10 | 1.12% | 687 |
| Oct 10, 2025 | 200.00 | 200.00 | 192.15 | 191.95 | 191.95 | -1.34% | 101 |
| Oct 9, 2025 | 205.90 | 205.90 | 190.70 | 194.55 | 194.55 | 3.51% | 830 |
| Oct 8, 2025 | 186.50 | 187.75 | 186.10 | 187.95 | 187.95 | 0.64% | 105 |
| Oct 7, 2025 | 186.10 | 188.55 | 186.10 | 186.75 | 186.75 | -0.66% | 183 |
| Oct 6, 2025 | 189.20 | 189.20 | 186.85 | 188.00 | 188.00 | -0.42% | 165 |
| Oct 3, 2025 | 189.00 | 189.20 | 189.00 | 188.80 | 188.80 | -1.20% | 189 |
| Oct 2, 2025 | 189.80 | 192.15 | 189.55 | 191.10 | 191.10 | -0.80% | 570 |
| Oct 1, 2025 | 190.00 | 193.65 | 190.00 | 192.65 | 192.65 | 1.39% | 105 |
| Sep 30, 2025 | 187.80 | 191.35 | 187.80 | 190.00 | 190.00 | 0.53% | 167 |
| Sep 29, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -3.79% | - |