Want to see DE:HEI full AI Analyst Report?
Heidelberg Materials (HEI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150.90 | 152.10 | 149.40 | 150.45 | 150.45 | -0.50% | 312,123 | 0.72 |
| Oct 29, 2026 | 145.60 | 151.75 | 145.20 | 151.20 | 151.20 | +2.82% | 662,649 | 1.55 |
| Oct 28, 2026 | 148.90 | 148.90 | 145.85 | 147.05 | 147.05 | -0.91% | 360,688 | 0.83 |
| Oct 27, 2026 | 146.15 | 148.70 | 145.20 | 148.40 | 148.40 | +1.37% | 360,751 | 0.83 |
| Oct 26, 2026 | 147.55 | 150.00 | 145.90 | 146.40 | 146.40 | -0.95% | 413,227 | 0.95 |
| Oct 23, 2026 | 146.00 | 149.45 | 145.85 | 147.80 | 147.80 | +1.65% | 390,683 | 0.90 |
| Oct 22, 2026 | 147.20 | 147.20 | 144.40 | 145.40 | 145.40 | -1.62% | 296,489 | 0.68 |
| Oct 21, 2026 | 144.15 | 147.90 | 143.00 | 147.80 | 147.80 | +1.72% | 409,636 | 0.95 |
| Oct 20, 2026 | 143.70 | 146.60 | 142.65 | 145.30 | 145.30 | +0.41% | 195,881 | 0.45 |
| Oct 19, 2026 | 143.60 | 145.10 | 142.55 | 144.70 | 144.70 | +0.24% | 274,064 | 0.63 |
| Oct 16, 2026 | 143.25 | 145.65 | 143.00 | 144.35 | 144.35 | +1.62% | 352,628 | 0.82 |
| Oct 15, 2026 | 141.60 | 143.80 | 140.40 | 142.05 | 142.05 | +0.46% | 681,829 | 1.60 |
| Oct 14, 2026 | 143.65 | 144.05 | 140.65 | 141.40 | 141.40 | -0.63% | 514,965 | 1.22 |
| Oct 13, 2026 | 142.75 | 143.70 | 141.80 | 142.30 | 142.30 | -0.42% | 264,460 | 0.62 |
| Oct 12, 2026 | 143.40 | 143.90 | 141.90 | 142.90 | 142.90 | +0.42% | 279,783 | 0.66 |
| Oct 09, 2026 | 142.55 | 145.00 | 142.10 | 142.30 | 142.30 | +1.79% | 356,822 | 0.84 |
| Oct 08, 2026 | 140.70 | 141.10 | 138.80 | 139.80 | 139.80 | -1.31% | 449,805 | 1.07 |
| Oct 07, 2026 | 145.65 | 146.60 | 141.65 | 141.65 | 141.65 | -3.61% | 409,100 | 0.97 |
| Oct 06, 2026 | 145.85 | 147.60 | 144.80 | 146.95 | 146.95 | +0.86% | 378,735 | 0.90 |
| Oct 05, 2026 | 147.40 | 148.85 | 145.70 | 145.70 | 145.70 | -1.82% | 406,992 | 0.97 |
| Oct 02, 2026 | 145.40 | 148.60 | 143.80 | 148.40 | 148.40 | +1.85% | 475,022 | 1.14 |
| Oct 01, 2026 | 140.90 | 147.40 | 137.20 | 145.70 | 145.70 | +2.79% | 823,806 | 2.02 |
| Sep 30, 2026 | 144.60 | 147.55 | 141.05 | 141.75 | 141.75 | -1.90% | 466,827 | 1.15 |
| Sep 29, 2026 | 143.00 | 146.85 | 142.50 | 144.50 | 144.50 | +0.84% | 387,701 | 0.95 |
| Sep 28, 2026 | 144.35 | 146.10 | 143.30 | 143.30 | 143.30 | -0.49% | 395,379 | 0.96 |
| Sep 25, 2026 | 144.50 | 145.85 | 143.80 | 144.00 | 144.00 | +0.63% | 484,359 | 1.17 |
| Sep 24, 2026 | 144.85 | 146.05 | 142.55 | 143.10 | 143.10 | -1.62% | 437,924 | 1.04 |
| Sep 23, 2026 | 148.90 | 149.45 | 144.40 | 145.45 | 145.45 | -1.26% | 335,804 | 0.80 |
| Sep 22, 2026 | 144.35 | 148.20 | 143.45 | 147.30 | 147.30 | +2.08% | 397,758 | 0.95 |
| Sep 21, 2026 | 144.60 | 145.15 | 143.05 | 144.30 | 144.30 | +0.28% | 468,299 | 1.12 |
| Sep 18, 2026 | 146.10 | 146.45 | 143.85 | 143.90 | 143.90 | -1.54% | 1,286,771 | 3.20 |
| Sep 17, 2026 | 150.50 | 151.15 | 146.15 | 146.15 | 146.15 | -2.44% | 739,380 | 1.87 |
| Sep 16, 2026 | 148.50 | 151.20 | 148.40 | 149.80 | 149.80 | +0.50% | 555,705 | 1.40 |
| Sep 15, 2026 | 150.30 | 151.80 | 147.05 | 149.05 | 149.05 | -0.73% | 602,848 | 1.52 |
| Sep 14, 2026 | 152.40 | 153.25 | 146.90 | 150.15 | 150.15 | -3.10% | 738,835 | 1.88 |
| Sep 11, 2026 | 155.25 | 156.25 | 152.50 | 154.95 | 154.95 | +0.23% | 520,583 | 1.34 |
| Sep 10, 2026 | 157.45 | 160.15 | 154.60 | 154.60 | 154.60 | -1.75% | 587,938 | 1.52 |
| Sep 09, 2026 | 160.00 | 161.40 | 155.70 | 157.35 | 157.35 | -2.84% | 531,496 | 1.38 |
| Sep 08, 2026 | 163.15 | 164.10 | 160.15 | 161.95 | 161.95 | -1.88% | 454,222 | 1.18 |
| Sep 07, 2026 | 165.25 | 167.20 | 164.00 | 165.05 | 165.05 | -0.93% | 285,318 | 0.74 |
| Sep 04, 2026 | 163.60 | 168.55 | 163.55 | 166.60 | 166.60 | +1.83% | 367,571 | 0.95 |
| Sep 03, 2026 | 162.10 | 166.45 | 160.80 | 163.60 | 163.60 | +1.05% | 479,155 | 1.25 |
| Sep 02, 2026 | 163.60 | 164.20 | 160.45 | 161.90 | 161.90 | -1.55% | 399,927 | 1.05 |
| Sep 01, 2026 | 164.15 | 165.35 | 161.75 | 164.45 | 164.45 | -0.18% | 484,227 | 1.29 |
| Aug 31, 2026 | 169.20 | 169.70 | 164.65 | 164.75 | 164.75 | -3.12% | 534,133 | 1.42 |
| Aug 28, 2026 | 169.90 | 172.65 | 168.25 | 170.05 | 170.05 | +1.04% | 335,396 | 0.89 |
| Aug 27, 2026 | 169.80 | 169.90 | 167.35 | 168.30 | 168.30 | -1.41% | 453,056 | 1.21 |
| Aug 26, 2026 | 164.45 | 172.20 | 164.30 | 170.70 | 170.70 | +5.24% | 681,774 | 1.81 |
| Aug 25, 2026 | 159.50 | 163.55 | 158.95 | 162.20 | 162.20 | +1.60% | 290,932 | 0.77 |
| Aug 24, 2026 | 159.60 | 161.75 | 159.35 | 159.65 | 159.65 | +0.03% | 326,507 | 0.86 |