HeidelbergCement AG (HLBZF) Historical Stock Price Data | Complete Trading History - Stocknear

HeidelbergCement AG

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