Heidelberg Materials AG (HLBZF)
OTCMKTS
· Delayed Price · Currency is USD
236.16
-8.71 (-3.56%)
Aug 13, 2025, 1:23 PM EDT
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 248.14 | 248.14 | 236.16 | 236.16 | 236.16 | -3.56% | 5 |
| Aug 12, 2025 | 239.00 | 244.87 | 238.21 | 244.87 | 244.87 | 5.47% | 67 |
| Aug 11, 2025 | 243.45 | 243.45 | 232.16 | 232.16 | 232.16 | -8.54% | 41 |
| Aug 8, 2025 | 239.71 | 253.83 | 239.71 | 253.83 | 253.83 | 9.48% | 4 |
| Aug 7, 2025 | 251.27 | 251.27 | 231.86 | 231.86 | 231.86 | 5.55% | 1,617 |
| Aug 6, 2025 | 238.60 | 238.60 | 219.66 | 219.66 | 219.66 | -3.12% | 26 |
| Aug 5, 2025 | 226.64 | 226.73 | 225.00 | 226.73 | 226.73 | -4.54% | 12,767 |
| Aug 4, 2025 | 221.46 | 237.52 | 219.41 | 237.52 | 237.52 | 3.51% | 8 |
| Aug 1, 2025 | 234.70 | 234.70 | 219.53 | 229.47 | 229.47 | -4.48% | 35 |
| Jul 31, 2025 | 240.49 | 240.49 | 229.19 | 240.22 | 240.22 | 2.07% | 23 |
| Jul 30, 2025 | 225.99 | 235.34 | 225.99 | 235.34 | 235.34 | 0.09% | 132 |
| Jul 29, 2025 | 235.14 | 235.14 | 235.14 | 235.14 | 235.14 | - | 3,000 |
| Jul 28, 2025 | 227.75 | 235.14 | 227.09 | 235.14 | 235.14 | 4.41% | 1,037 |
| Jul 25, 2025 | 228.42 | 241.74 | 225.06 | 225.21 | 225.21 | -0.40% | 113 |
| Jul 24, 2025 | 225.95 | 242.69 | 225.95 | 226.11 | 226.11 | -1.15% | 9 |
| Jul 23, 2025 | 237.39 | 237.39 | 228.16 | 228.75 | 228.75 | -3.64% | 129 |
| Jul 22, 2025 | 226.41 | 237.55 | 222.75 | 237.39 | 237.39 | 2.61% | 131 |
| Jul 21, 2025 | 230.76 | 234.05 | 230.76 | 231.35 | 231.35 | -3.70% | 23 |
| Jul 18, 2025 | 232.88 | 241.06 | 224.45 | 240.23 | 240.23 | 6.34% | 29 |
| Jul 17, 2025 | 226.00 | 232.96 | 225.91 | 225.91 | 225.91 | -0.01% | 87 |
| Jul 16, 2025 | 227.45 | 230.85 | 225.69 | 225.94 | 225.94 | -3.96% | 101 |
| Jul 15, 2025 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - | - |
| Jul 14, 2025 | 240.90 | 240.90 | 229.16 | 235.25 | 235.25 | -1.67% | 19 |
| Jul 11, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | -0.62% | 10 |
| Jul 10, 2025 | 246.34 | 246.34 | 240.75 | 240.75 | 240.75 | -0.12% | 35 |
| Jul 9, 2025 | 247.00 | 247.00 | 241.05 | 241.05 | 241.05 | 4.75% | 628 |
| Jul 8, 2025 | 229.95 | 241.16 | 229.95 | 230.11 | 230.11 | 0.51% | 29 |
| Jul 7, 2025 | 227.06 | 228.93 | 227.06 | 228.93 | 228.93 | 0.91% | 44 |
| Jul 3, 2025 | 240.14 | 240.14 | 226.86 | 226.86 | 226.86 | 1.66% | 16 |
| Jul 2, 2025 | 225.37 | 232.63 | 222.16 | 223.15 | 223.15 | -0.96% | 47 |
| Jul 1, 2025 | 233.74 | 233.74 | 221.90 | 225.32 | 225.32 | -5.86% | 6,995 |
| Jun 30, 2025 | 234.51 | 239.34 | 232.66 | 239.34 | 239.34 | 0.84% | 40 |
| Jun 27, 2025 | 236.34 | 237.34 | 236.34 | 237.34 | 237.34 | 3.04% | 5,085 |
| Jun 26, 2025 | 229.00 | 230.34 | 219.50 | 230.34 | 230.34 | 3.02% | 1,072 |
| Jun 25, 2025 | 223.27 | 224.70 | 218.16 | 223.60 | 223.60 | 4.36% | 19,084 |
| Jun 24, 2025 | 213.50 | 224.70 | 213.50 | 214.25 | 214.25 | 2.51% | 4,042 |
| Jun 23, 2025 | 211.65 | 211.65 | 207.08 | 209.00 | 209.00 | 1.95% | 4 |
| Jun 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.48% | 26 |
| Jun 18, 2025 | 206.75 | 206.75 | 205.99 | 206.00 | 206.00 | - | 26 |
| Jun 17, 2025 | 203.61 | 206.01 | 203.61 | 206.01 | 206.01 | 1.36% | 42 |
| Jun 16, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | -2.52% | 3 |
| Jun 13, 2025 | 208.50 | 208.50 | 200.10 | 208.50 | 208.50 | 0.97% | 82 |
| Jun 12, 2025 | 209.20 | 209.20 | 206.50 | 206.50 | 206.50 | 3.74% | 13 |
| Jun 11, 2025 | 204.28 | 204.28 | 199.05 | 199.05 | 199.05 | -2.96% | 56 |
| Jun 10, 2025 | 205.50 | 210.00 | 205.13 | 205.13 | 205.13 | -1.97% | 38 |
| Jun 9, 2025 | 210.00 | 210.00 | 203.70 | 209.25 | 209.25 | 4.21% | 647 |
| Jun 6, 2025 | 207.58 | 208.06 | 200.80 | 200.80 | 200.80 | -0.84% | 77 |
| Jun 5, 2025 | 203.00 | 207.94 | 202.50 | 202.50 | 202.50 | 2.56% | 281 |
| Jun 4, 2025 | 196.88 | 203.39 | 196.88 | 197.44 | 197.44 | - | 201 |
| Jun 3, 2025 | 198.00 | 198.00 | 197.44 | 197.44 | 197.44 | -0.95% | 18 |