Heidelberg Materials AG (VIE:HEI)
Austria
· Delayed Price · Currency is EUR 195.65
+2.60 (1.35%)
At close: Sep 26, 2025
Heidelberg Materials AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.30 | 196.15 | 194.30 | 195.65 | 195.65 | 1.35% | - |
| Sep 25, 2025 | 194.45 | 194.45 | 190.10 | 193.05 | 193.05 | -2.35% | - |
| Sep 24, 2025 | 197.20 | 198.00 | 197.20 | 197.70 | 197.70 | -0.38% | - |
| Sep 23, 2025 | 202.40 | 202.40 | 197.20 | 198.45 | 198.45 | -1.27% | - |
| Sep 22, 2025 | 203.60 | 203.60 | 201.00 | 201.00 | 201.00 | -1.13% | 35 |
| Sep 19, 2025 | 203.00 | 203.50 | 202.00 | 203.30 | 203.30 | 0.35% | - |
| Sep 18, 2025 | 203.20 | 203.20 | 200.70 | 202.60 | 202.60 | 2.17% | - |
| Sep 17, 2025 | 199.85 | 199.85 | 198.30 | 198.30 | 198.30 | -0.40% | - |
| Sep 16, 2025 | 206.10 | 206.10 | 199.10 | 199.10 | 199.10 | -2.40% | 53 |
| Sep 15, 2025 | 206.30 | 206.30 | 203.90 | 204.00 | 204.00 | 0.64% | 1 |
| Sep 12, 2025 | 209.80 | 209.80 | 202.70 | 202.70 | 202.70 | -2.55% | - |
| Sep 11, 2025 | 203.70 | 209.30 | 203.70 | 208.00 | 208.00 | 2.56% | - |
| Sep 10, 2025 | 199.90 | 203.10 | 199.90 | 202.80 | 202.80 | 0.75% | 100 |
| Sep 9, 2025 | 203.60 | 204.10 | 201.30 | 201.30 | 201.30 | -1.13% | 5 |
| Sep 8, 2025 | 200.30 | 203.60 | 200.30 | 203.60 | 203.60 | 2.57% | - |
| Sep 5, 2025 | 199.65 | 200.60 | 198.50 | 198.50 | 198.50 | -0.05% | - |
| Sep 4, 2025 | 194.40 | 198.60 | 194.40 | 198.60 | 198.60 | 3.28% | - |
| Sep 3, 2025 | 197.80 | 197.80 | 192.30 | 192.30 | 192.30 | -2.34% | - |
| Sep 2, 2025 | 204.10 | 204.10 | 196.30 | 196.90 | 196.90 | -2.86% | 51 |
| Sep 1, 2025 | 203.50 | 203.50 | 201.00 | 202.70 | 202.70 | 0.55% | - |
| Aug 29, 2025 | 203.10 | 203.80 | 201.60 | 201.60 | 201.60 | -0.88% | - |
| Aug 28, 2025 | 204.10 | 204.10 | 202.70 | 203.40 | 203.40 | 0.20% | - |
| Aug 27, 2025 | 204.50 | 204.50 | 203.00 | 203.00 | 203.00 | -1.17% | - |
| Aug 26, 2025 | 200.80 | 205.40 | 200.80 | 205.40 | 205.40 | 0.83% | - |
| Aug 25, 2025 | 202.40 | 204.50 | 202.40 | 203.70 | 203.70 | 0.74% | - |
| Aug 22, 2025 | 201.30 | 202.20 | 199.70 | 202.20 | 202.20 | 0.35% | 51 |
| Aug 21, 2025 | 203.70 | 203.70 | 199.60 | 201.50 | 201.50 | -1.47% | 51 |
| Aug 20, 2025 | 205.50 | 207.20 | 204.50 | 204.50 | 204.50 | -1.30% | - |
| Aug 19, 2025 | 210.00 | 210.00 | 206.50 | 207.20 | 207.20 | 0.39% | 42 |
| Aug 18, 2025 | 208.90 | 208.90 | 205.50 | 206.40 | 206.40 | -0.29% | 2 |
| Aug 15, 2025 | 209.20 | 209.20 | 207.00 | 207.00 | 207.00 | -0.48% | - |
| Aug 14, 2025 | 207.30 | 208.00 | 207.30 | 208.00 | 208.00 | 0.97% | - |
| Aug 13, 2025 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.39% | - |
| Aug 12, 2025 | 205.80 | 206.80 | 204.50 | 206.80 | 206.80 | 1.03% | 51 |
| Aug 11, 2025 | 211.70 | 211.70 | 204.50 | 204.70 | 204.70 | -2.85% | - |
| Aug 8, 2025 | 207.50 | 210.70 | 207.50 | 210.70 | 210.70 | 2.38% | - |
| Aug 7, 2025 | 199.25 | 205.80 | 199.25 | 205.80 | 205.80 | 4.60% | 1 |
| Aug 6, 2025 | 197.55 | 197.55 | 195.80 | 196.75 | 196.75 | 0.85% | - |
| Aug 5, 2025 | 196.85 | 196.85 | 195.00 | 195.10 | 195.10 | -0.71% | - |
| Aug 4, 2025 | 194.35 | 196.90 | 194.35 | 196.50 | 196.50 | 1.00% | - |
| Aug 1, 2025 | 197.75 | 197.75 | 193.70 | 194.55 | 194.55 | -3.78% | - |
| Jul 31, 2025 | 201.20 | 202.20 | 199.75 | 202.20 | 202.20 | 0.90% | - |
| Jul 30, 2025 | 197.15 | 200.60 | 197.15 | 200.40 | 200.40 | 1.88% | 10 |
| Jul 29, 2025 | 196.10 | 197.00 | 196.10 | 196.70 | 196.70 | 0.15% | - |
| Jul 28, 2025 | 200.20 | 200.20 | 196.40 | 196.40 | 196.40 | -0.83% | - |
| Jul 25, 2025 | 197.00 | 198.05 | 197.00 | 198.05 | 198.05 | -0.35% | - |
| Jul 24, 2025 | 199.55 | 200.20 | 197.75 | 198.75 | 198.75 | -0.67% | - |
| Jul 23, 2025 | 199.15 | 200.20 | 199.00 | 200.10 | 200.10 | 2.41% | - |
| Jul 22, 2025 | 198.20 | 198.20 | 195.40 | 195.40 | 195.40 | -1.44% | - |
| Jul 21, 2025 | 200.50 | 200.50 | 198.05 | 198.25 | 198.25 | 0.08% | - |