HeidelbergCement AG (HLBZF)
OTC: HLBZF
· Real-Time Price · USD
217.15
-5.96 (-2.67%)
At close: Oct 03, 2025, 3:22 PM
223.11
2.74%
After-hours: Oct 01, 2025, 08:00 PM EDT
HLBZF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 222.95 | 228.83 | 217.07 | 217.15 | 217.15 | -2.67% | 380 |
Oct 2, 2025 | 231.39 | 231.39 | 222.91 | 223.11 | 223.11 | 0.16% | 631 |
Oct 1, 2025 | 223.65 | 229.01 | 222.75 | 222.75 | 222.75 | 2.50% | 737 |
Sep 30, 2025 | 220.00 | 225.84 | 217.15 | 217.31 | 217.31 | 0.11% | 2,037 |
Sep 29, 2025 | 232.19 | 232.19 | 217.07 | 217.07 | 217.07 | -7.27% | 519 |
Sep 26, 2025 | 227.69 | 234.09 | 225.66 | 234.09 | 234.09 | 6.57% | 246 |
Sep 25, 2025 | 228.05 | 228.05 | 219.66 | 219.66 | 219.66 | -3.94% | 2,500 |
Sep 24, 2025 | 237.80 | 238.39 | 228.66 | 228.66 | 228.66 | 0.66% | 3,100 |
Sep 23, 2025 | 227.16 | 243.74 | 227.16 | 227.16 | 227.16 | -2.57% | 100 |
Sep 22, 2025 | 243.39 | 243.39 | 233.16 | 233.16 | 233.16 | -5.04% | 106 |
Sep 19, 2025 | 231.66 | 245.53 | 231.66 | 245.53 | 245.53 | 4.21% | 4,339 |
Sep 18, 2025 | 235.45 | 242.65 | 235.45 | 235.61 | 235.61 | 1.23% | 300 |
Sep 17, 2025 | 241.00 | 241.00 | 230.16 | 232.75 | 232.75 | -4.51% | 300 |
Sep 16, 2025 | 244.30 | 244.30 | 232.26 | 243.74 | 243.74 | -0.73% | 410 |
Sep 15, 2025 | 250.00 | 250.00 | 233.81 | 245.53 | 245.53 | 0.00% | 196,524 |
Sep 12, 2025 | 240.00 | 245.53 | 234.32 | 245.53 | 245.53 | 0.00% | 59,941 |
Sep 11, 2025 | 237.76 | 245.53 | 237.76 | 245.53 | 245.53 | 2.88% | 100 |
Sep 10, 2025 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | -2.11% | 100 |
Sep 9, 2025 | 244.39 | 244.39 | 238.40 | 243.80 | 243.80 | 2.01% | 100 |
Sep 8, 2025 | 234.01 | 239.00 | 233.66 | 239.00 | 239.00 | 4.18% | 100 |
Page 1 of 136