Holcim AG (BIT:1HOLN)
Italy · Delayed Price · Currency is EUR 69.16
-0.08 (-0.12%)
At close: Oct 2, 2026
BIT:1HOLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.12% | - |
| Oct 1, 2026 | 70.02 | 70.02 | 69.78 | 69.24 | 69.24 | -2.89% | 2,608 |
| Sep 30, 2026 | 70.64 | 70.64 | 70.64 | 71.30 | 71.30 | -1.30% | 595 |
| Sep 29, 2026 | 71.96 | 72.26 | 71.96 | 72.24 | 72.24 | 0.14% | 773 |
| Sep 28, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 4.82% | - |
| Sep 25, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -8.39% | - |
| Sep 24, 2026 | 71.42 | 71.42 | 71.42 | 75.12 | 75.12 | 3.96% | 150 |
| Sep 23, 2026 | 72.58 | 72.58 | 72.58 | 72.26 | 72.26 | -1.15% | 697 |
| Sep 22, 2026 | 71.54 | 72.74 | 71.54 | 73.10 | 73.10 | 2.84% | 1,214 |
| Sep 21, 2026 | 71.10 | 71.22 | 71.10 | 71.08 | 71.08 | -0.84% | 1,174 |
| Sep 18, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -9.49% | - |
| Sep 17, 2026 | 72.88 | 72.88 | 72.74 | 79.20 | 79.20 | 0.76% | 49 |
| Sep 16, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 11.84% | - |
| Sep 15, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -6.67% | - |
| Sep 14, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -2.21% | - |
| Sep 11, 2026 | 74.02 | 74.02 | 74.02 | 77.00 | 77.00 | -3.58% | 617 |
| Sep 10, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.05% | - |
| Sep 9, 2026 | 77.74 | 77.74 | 76.22 | 79.82 | 79.82 | 4.75% | 253 |
| Sep 8, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -3.10% | - |
| Sep 7, 2026 | 78.50 | 78.74 | 78.50 | 78.64 | 78.64 | 3.66% | 282 |
| Sep 4, 2026 | 77.64 | 78.18 | 77.62 | 75.86 | 75.86 | -3.54% | 281 |
| Sep 3, 2026 | 75.50 | 76.30 | 75.50 | 78.64 | 78.64 | 4.66% | 650 |
| Sep 2, 2026 | 75.40 | 75.40 | 74.10 | 75.14 | 75.14 | -5.22% | 1,219 |
| Sep 1, 2026 | 76.02 | 76.02 | 76.02 | 79.28 | 79.28 | 0.41% | 363 |
| Aug 31, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.35% | - |
| Aug 28, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.74% | - |
| Aug 27, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.20% | - |
| Aug 26, 2026 | 78.18 | 78.18 | 78.18 | 78.82 | 78.82 | 2.18% | 4 |
| Aug 25, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.36% | - |
| Aug 24, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.55% | - |
| Aug 21, 2026 | 75.20 | 75.20 | 75.20 | 76.44 | 76.44 | 2.60% | 2 |
| Aug 20, 2026 | 74.72 | 74.72 | 74.72 | 74.50 | 74.50 | 0.08% | 480 |
| Aug 19, 2026 | 74.00 | 74.00 | 74.00 | 74.44 | 74.44 | 1.39% | 4 |
| Aug 18, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -3.98% | - |
| Aug 17, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.34% | - |
| Aug 14, 2026 | 76.32 | 76.32 | 76.32 | 76.72 | 76.72 | -0.29% | 26 |
| Aug 13, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -2.21% | - |
| Aug 12, 2026 | 76.94 | 77.56 | 76.94 | 78.68 | 78.68 | 0.28% | 490 |
| Aug 11, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 1.45% | - |
| Aug 10, 2026 | 76.54 | 76.54 | 76.54 | 77.34 | 77.34 | -0.10% | 480 |
| Aug 7, 2026 | 77.04 | 77.04 | 77.04 | 77.42 | 77.42 | -0.05% | 480 |
| Aug 6, 2026 | 78.22 | 78.22 | 78.22 | 77.46 | 77.46 | -0.31% | 240 |
| Aug 5, 2026 | 77.62 | 78.02 | 77.62 | 77.70 | 77.70 | -2.07% | 517 |
| Aug 4, 2026 | 79.26 | 79.26 | 79.26 | 79.34 | 79.34 | 3.36% | 40 |
| Aug 3, 2026 | 78.54 | 78.54 | 76.80 | 76.76 | 76.76 | -3.76% | 1,454 |
| Jul 31, 2026 | 81.46 | 81.46 | 78.60 | 79.76 | 79.76 | -2.06% | 5,161 |
| Jul 30, 2026 | 80.68 | 81.46 | 80.16 | 81.44 | 81.44 | 3.72% | 1,680 |
| Jul 29, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -4.03% | - |
| Jul 28, 2026 | 79.86 | 79.86 | 79.22 | 81.82 | 81.82 | 2.66% | 1,370 |
| Jul 27, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.50% | - |