Heidelberg Materials AG (ETR:HEI)
Germany
· Delayed Price · Currency is EUR 219.50
+1.90 (0.87%)
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 | 218.50 | 220.90 | 217.90 | 219.50 | 219.50 | 0.87% | 212,270 |
| Dec 4, 2025 | 218.70 | 219.00 | 215.10 | 217.60 | 217.60 | 0.55% | 192,060 |
| Dec 3, 2025 | 216.30 | 220.60 | 215.70 | 216.40 | 216.40 | 0.05% | 267,709 |
| Dec 2, 2025 | 217.70 | 219.90 | 214.90 | 216.30 | 216.30 | -0.96% | 231,605 |
| Dec 1, 2025 | 220.90 | 222.10 | 216.20 | 218.40 | 218.40 | -1.31% | 294,608 |
| Nov 28, 2025 | 220.60 | 221.40 | 219.40 | 221.30 | 221.30 | 0.32% | 214,605 |
| Nov 27, 2025 | 220.60 | 223.20 | 219.40 | 220.60 | 220.60 | 0.27% | 201,285 |
| Nov 26, 2025 | 222.80 | 223.60 | 219.90 | 220.00 | 220.00 | -0.72% | 437,559 |
| Nov 25, 2025 | 208.30 | 221.60 | 208.00 | 221.60 | 221.60 | 6.64% | 582,909 |
| Nov 24, 2025 | 210.30 | 210.80 | 205.00 | 207.80 | 207.80 | 0.73% | 966,403 |
| Nov 21, 2025 | 208.10 | 210.40 | 204.60 | 206.30 | 206.30 | -3.10% | 449,754 |
| Nov 20, 2025 | 216.40 | 216.50 | 212.90 | 212.90 | 212.90 | -0.23% | 362,255 |
| Nov 19, 2025 | 206.00 | 216.40 | 203.80 | 213.40 | 213.40 | 2.60% | 463,228 |
| Nov 18, 2025 | 207.20 | 209.60 | 205.60 | 208.00 | 208.00 | -1.75% | 411,315 |
| Nov 17, 2025 | 212.00 | 214.20 | 210.90 | 211.70 | 211.70 | 1.20% | 298,175 |
| Nov 14, 2025 | 212.60 | 213.00 | 206.50 | 209.20 | 209.20 | -2.15% | 327,220 |
| Nov 13, 2025 | 215.40 | 217.40 | 213.40 | 213.80 | 213.80 | -0.79% | 283,116 |
| Nov 12, 2025 | 205.10 | 215.50 | 203.80 | 215.50 | 215.50 | 5.38% | 465,929 |
| Nov 11, 2025 | 202.50 | 209.30 | 201.10 | 204.50 | 204.50 | 1.59% | 312,000 |
| Nov 10, 2025 | 199.70 | 202.90 | 198.45 | 201.30 | 201.30 | 3.23% | 231,499 |
| Nov 7, 2025 | 199.00 | 199.70 | 194.25 | 195.00 | 195.00 | -0.89% | 359,794 |
| Nov 6, 2025 | 202.10 | 204.20 | 196.75 | 196.75 | 196.75 | -4.95% | 540,885 |
| Nov 5, 2025 | 204.00 | 207.80 | 203.60 | 207.00 | 207.00 | 1.87% | 253,551 |
| Nov 4, 2025 | 199.10 | 203.90 | 197.45 | 203.20 | 203.20 | 0.05% | 270,774 |
| Nov 3, 2025 | 202.80 | 204.90 | 200.90 | 203.10 | 203.10 | - | 187,618 |
| Oct 31, 2025 | 202.30 | 203.40 | 201.30 | 203.10 | 203.10 | 0.15% | 252,127 |
| Oct 30, 2025 | 204.30 | 205.70 | 202.30 | 202.80 | 202.80 | -0.64% | 262,761 |
| Oct 29, 2025 | 201.70 | 205.30 | 201.60 | 204.10 | 204.10 | 0.89% | 214,062 |
| Oct 28, 2025 | 199.90 | 202.40 | 199.35 | 202.30 | 202.30 | 0.60% | 189,749 |
| Oct 27, 2025 | 200.20 | 201.30 | 198.20 | 201.10 | 201.10 | 0.78% | 196,560 |
| Oct 24, 2025 | 194.30 | 199.75 | 193.10 | 199.55 | 199.55 | 3.47% | 322,645 |
| Oct 23, 2025 | 194.00 | 194.20 | 190.45 | 192.85 | 192.85 | -0.90% | 268,107 |
| Oct 22, 2025 | 195.00 | 195.60 | 191.50 | 194.60 | 194.60 | 0.62% | 231,187 |
| Oct 21, 2025 | 194.70 | 195.55 | 192.40 | 193.40 | 193.40 | -0.39% | 182,102 |
| Oct 20, 2025 | 192.55 | 195.35 | 192.00 | 194.15 | 194.15 | 1.86% | 202,299 |
| Oct 17, 2025 | 191.80 | 194.65 | 189.75 | 190.60 | 190.60 | -2.13% | 309,198 |
| Oct 16, 2025 | 193.80 | 194.75 | 191.30 | 194.75 | 194.75 | -0.36% | 357,777 |
| Oct 15, 2025 | 199.15 | 199.50 | 195.45 | 195.45 | 195.45 | -1.34% | 319,012 |
| Oct 14, 2025 | 195.30 | 198.10 | 193.00 | 198.10 | 198.10 | 2.14% | 386,933 |
| Oct 13, 2025 | 194.00 | 196.45 | 193.10 | 193.95 | 193.95 | 0.78% | 162,384 |
| Oct 10, 2025 | 193.80 | 194.60 | 191.45 | 192.45 | 192.45 | -1.03% | 317,141 |
| Oct 9, 2025 | 189.65 | 196.90 | 189.40 | 194.45 | 194.45 | 2.88% | 392,229 |
| Oct 8, 2025 | 185.00 | 189.25 | 184.70 | 189.00 | 189.00 | 1.29% | 367,775 |
| Oct 7, 2025 | 187.00 | 188.65 | 185.25 | 186.60 | 186.60 | -0.69% | 332,966 |
| Oct 6, 2025 | 188.45 | 189.65 | 186.80 | 187.90 | 187.90 | -0.08% | 247,543 |
| Oct 3, 2025 | 190.75 | 191.35 | 187.85 | 188.05 | 188.05 | -1.26% | 361,297 |
| Oct 2, 2025 | 191.85 | 192.70 | 190.20 | 190.45 | 190.45 | -0.50% | 416,684 |
| Oct 1, 2025 | 190.05 | 193.30 | 189.45 | 191.40 | 191.40 | -0.08% | 297,266 |
| Sep 30, 2025 | 188.75 | 191.70 | 187.65 | 191.55 | 191.55 | 1.46% | 350,998 |
| Sep 29, 2025 | 196.95 | 197.95 | 186.40 | 188.80 | 188.80 | -3.40% | 616,090 |