Heidelberg Materials AG (HDLMY)
OTCMKTS
· Delayed Price · Currency is USD
51.09
+0.37 (0.73%)
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 | 51.23 | 51.57 | 50.91 | 51.09 | 51.09 | 0.73% | 32,126 |
| Dec 4, 2025 | 49.96 | 51.04 | 49.96 | 50.72 | 50.72 | -0.31% | 48,424 |
| Dec 3, 2025 | 50.00 | 50.98 | 50.00 | 50.88 | 50.88 | 0.87% | 40,489 |
| Dec 2, 2025 | 51.03 | 51.09 | 50.07 | 50.44 | 50.44 | -0.65% | 36,766 |
| Dec 1, 2025 | 50.06 | 51.18 | 50.06 | 50.77 | 50.77 | -1.28% | 89,444 |
| Nov 28, 2025 | 51.26 | 51.50 | 51.08 | 51.43 | 51.43 | 0.49% | 58,315 |
| Nov 26, 2025 | 50.66 | 51.66 | 50.66 | 51.18 | 51.18 | -0.33% | 85,918 |
| Nov 25, 2025 | 50.00 | 51.52 | 50.00 | 51.35 | 51.35 | 6.91% | 56,550 |
| Nov 24, 2025 | 47.66 | 48.41 | 47.44 | 48.03 | 48.03 | 0.15% | 320,235 |
| Nov 21, 2025 | 48.17 | 48.30 | 47.11 | 47.96 | 47.96 | -0.48% | 79,468 |
| Nov 20, 2025 | 50.07 | 50.07 | 48.19 | 48.19 | 48.19 | -2.84% | 222,122 |
| Nov 19, 2025 | 49.08 | 49.96 | 49.00 | 49.60 | 49.60 | 2.77% | 253,352 |
| Nov 18, 2025 | 47.93 | 48.41 | 47.67 | 48.26 | 48.26 | -1.22% | 45,530 |
| Nov 17, 2025 | 49.33 | 49.63 | 48.54 | 48.86 | 48.86 | 0.80% | 48,492 |
| Nov 14, 2025 | 48.99 | 49.43 | 48.35 | 48.47 | 48.47 | -2.20% | 53,244 |
| Nov 13, 2025 | 50.71 | 50.71 | 49.50 | 49.56 | 49.56 | -0.68% | 47,101 |
| Nov 12, 2025 | 48.52 | 49.99 | 48.52 | 49.90 | 49.90 | 5.05% | 39,051 |
| Nov 11, 2025 | 48.13 | 48.13 | 47.01 | 47.50 | 47.50 | 1.21% | 39,841 |
| Nov 10, 2025 | 46.53 | 46.93 | 46.42 | 46.93 | 46.93 | 2.98% | 48,803 |
| Nov 7, 2025 | 45.56 | 45.57 | 44.99 | 45.57 | 45.57 | -0.24% | 38,215 |
| Nov 6, 2025 | 46.34 | 46.99 | 45.41 | 45.68 | 45.68 | -4.40% | 58,592 |
| Nov 5, 2025 | 47.14 | 48.34 | 46.94 | 47.78 | 47.78 | 3.00% | 45,240 |
| Nov 4, 2025 | 46.72 | 47.12 | 46.29 | 46.39 | 46.39 | -1.02% | 38,253 |
| Nov 3, 2025 | 46.94 | 46.97 | 46.30 | 46.87 | 46.87 | 0.13% | 78,629 |
| Oct 31, 2025 | 46.43 | 47.34 | 46.39 | 46.81 | 46.81 | -0.11% | 87,329 |
| Oct 30, 2025 | 47.41 | 47.41 | 46.59 | 46.86 | 46.86 | -1.12% | 39,463 |
| Oct 29, 2025 | 47.42 | 47.78 | 47.14 | 47.39 | 47.39 | 0.66% | 34,040 |
| Oct 28, 2025 | 46.25 | 47.76 | 46.25 | 47.08 | 47.08 | 0.61% | 31,882 |
| Oct 27, 2025 | 46.99 | 46.99 | 46.41 | 46.79 | 46.79 | 0.91% | 36,938 |
| Oct 24, 2025 | 45.75 | 46.45 | 45.42 | 46.37 | 46.37 | 3.27% | 36,971 |
| Oct 23, 2025 | 43.97 | 45.19 | 43.97 | 44.90 | 44.90 | -0.82% | 201,008 |
| Oct 22, 2025 | 45.27 | 45.42 | 44.89 | 45.27 | 45.27 | 0.47% | 35,354 |
| Oct 21, 2025 | 44.85 | 45.12 | 44.69 | 45.06 | 45.06 | -0.52% | 72,471 |
| Oct 20, 2025 | 44.85 | 45.66 | 44.85 | 45.30 | 45.30 | 1.24% | 40,066 |
| Oct 17, 2025 | 44.93 | 45.24 | 44.54 | 44.74 | 44.74 | -0.62% | 42,517 |
| Oct 16, 2025 | 44.63 | 45.54 | 44.63 | 45.02 | 45.02 | -1.12% | 47,451 |
| Oct 15, 2025 | 45.78 | 45.85 | 45.21 | 45.53 | 45.53 | -1.41% | 42,022 |
| Oct 14, 2025 | 44.89 | 46.34 | 44.89 | 46.18 | 46.18 | 2.85% | 72,997 |
| Oct 13, 2025 | 45.23 | 45.23 | 44.77 | 44.90 | 44.90 | 0.74% | 55,405 |
| Oct 10, 2025 | 44.85 | 44.95 | 44.41 | 44.57 | 44.57 | -0.73% | 51,539 |
| Oct 9, 2025 | 44.96 | 45.29 | 44.40 | 44.90 | 44.90 | 2.44% | 51,868 |
| Oct 8, 2025 | 43.22 | 43.98 | 43.22 | 43.83 | 43.83 | 1.55% | 298,661 |
| Oct 7, 2025 | 43.84 | 43.86 | 43.15 | 43.16 | 43.16 | -2.04% | 351,558 |
| Oct 6, 2025 | 44.24 | 44.30 | 43.82 | 44.06 | 44.06 | -0.54% | 62,975 |
| Oct 3, 2025 | 44.53 | 44.53 | 44.08 | 44.30 | 44.30 | -1.08% | 43,272 |
| Oct 2, 2025 | 45.01 | 45.01 | 44.56 | 44.79 | 44.79 | -0.79% | 36,990 |
| Oct 1, 2025 | 45.26 | 45.45 | 44.83 | 45.14 | 45.14 | 0.18% | 44,218 |
| Sep 30, 2025 | 45.14 | 45.14 | 44.20 | 45.06 | 45.06 | 1.65% | 114,779 |
| Sep 29, 2025 | 44.60 | 44.60 | 43.90 | 44.33 | 44.33 | -3.40% | 65,900 |
| Sep 26, 2025 | 45.77 | 46.29 | 45.48 | 45.89 | 45.89 | 1.86% | 32,851 |