TipRanks
Go Ultimate55% OFF

Heidelberg Materials (1HEI) Historical Prices

IT:1HEI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026152.35152.35150.05149.70149.70-0.86%810.61
Oct 29, 2026146.60150.95146.60151.00151.00+3.28%1250.96
Oct 28, 2026147.50147.50147.00146.20146.20-1.55%1200.87
Oct 27, 2026146.50148.40146.10148.50148.50+1.23%3862.80
Oct 26, 2026146.70147.35144.10146.70146.70+0.00%00.00
Oct 23, 2026147.25149.35146.70146.70146.70+1.31%830.59
Oct 22, 2026145.80145.80145.80144.80144.80-1.90%80.06
Oct 21, 2026145.90145.90145.90147.60147.60+1.48%300.21
Oct 20, 2026142.90142.90142.55145.45145.45+0.66%3752.75
Oct 19, 2026143.70143.70142.80144.50144.50+0.17%450.32
Oct 16, 2026143.55144.40143.40144.25144.25+1.87%320.23
Oct 15, 2026141.55141.85140.00141.60141.60+0.32%1300.94
Oct 14, 2026142.85143.75142.85141.15141.15-0.88%120.09
Oct 13, 2026143.05143.05143.00142.40142.40-0.56%80.06
Oct 12, 2026142.65143.30142.65143.20143.20+2.91%1150.80
Oct 09, 2026139.15141.00139.00139.15139.15+0.00%00.00
Oct 08, 2026141.00141.00139.00139.15139.15-2.14%2111.48
Oct 07, 2026145.60146.00144.10142.20142.20-2.40%1511.04
Oct 06, 2026145.95146.80145.70145.70145.70-0.38%850.59
Oct 05, 2026147.00147.00146.75146.25146.25-0.95%2101.40
Oct 02, 2026147.05148.00145.30147.65147.65+1.10%1140.77
Oct 01, 2026139.30147.10138.00146.05146.05+2.74%3522.44
Sep 30, 2026144.50144.55141.30142.15142.15-1.52%360.25
Sep 29, 2026144.35147.45130.00144.35144.35+0.31%00.00
Sep 28, 2026143.90146.35120.00143.90143.90-0.17%00.00
Sep 25, 2026144.95144.95144.95144.15144.15+0.87%100.06
Sep 24, 2026142.90144.25130.00142.90142.90-1.55%00.00
Sep 23, 2026145.15150.95144.70145.15145.15-1.39%00.00
Sep 22, 2026144.20147.35144.20147.20147.20+2.15%700.44
Sep 21, 2026143.00144.25143.00144.10144.10-0.10%3292.04
Sep 18, 2026146.90146.90144.80144.25144.25-2.34%690.43
Sep 17, 2026149.00150.00147.15147.70147.70-2.09%1130.70
Sep 16, 2026148.50149.05148.50150.85150.85+0.63%2131.35
Sep 15, 2026148.10151.75148.10149.90149.90+0.33%1230.78
Sep 14, 2026152.00152.95149.00149.40149.40-3.74%2461.58
Sep 11, 2026155.20232.00154.00155.20155.20+0.06%00.00
Sep 10, 2026156.55157.70156.50155.10155.10-1.40%2231.35
Sep 09, 2026159.65160.00156.00157.30157.30-2.60%6964.31
Sep 08, 2026160.60162.25160.45161.50161.50-2.51%1901.20
Sep 07, 2026166.45166.45166.45165.65165.65-0.99%20.01
Sep 04, 2026166.75167.85166.75167.30167.30+2.36%380.24
Sep 03, 2026163.45242.00140.00163.45163.45+1.14%00.00
Sep 02, 2026161.60245.00140.00161.60161.60-1.37%00.00
Sep 01, 2026162.65164.00161.55163.85163.85-0.94%570.35
Aug 31, 2026168.40168.40167.00165.40165.40-3.13%200.12
Aug 28, 2026168.60172.25168.60170.75170.75+1.04%430.26
Aug 27, 2026168.90168.90167.65169.00169.00-1.69%380.23
Aug 26, 2026166.90171.90166.90171.90171.90+5.78%5793.55
Aug 25, 2026162.50162.50162.50162.50162.50+1.59%800.49
Aug 24, 2026161.55161.80161.55159.95159.95+0.19%3221.99