Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.54	79.54	77.46	78.14	78.14	-0.41%	4,702
Feb 26, 2026	82.06	82.06	77.18	78.46	78.46	-4.25%	4,596
Feb 25, 2026	81.68	82.02	81.60	81.94	81.94	0.81%	830
Feb 24, 2026	81.12	81.62	81.12	81.28	81.28	0.92%	31
Feb 23, 2026	80.78	81.40	80.36	80.54	80.54	-0.35%	323
Feb 20, 2026	81.14	81.14	80.82	80.82	80.82	0.90%	896
Feb 19, 2026	79.28	80.10	79.28	80.10	80.10	-0.22%	197
Feb 18, 2026	77.50	80.28	77.50	80.28	80.28	3.32%	632
Feb 17, 2026	77.26	77.70	76.42	77.70	77.70	-0.44%	1,803
Feb 16, 2026	76.94	78.04	76.84	78.04	78.04	1.35%	2,429
Feb 13, 2026	77.72	78.38	75.50	77.00	77.00	-1.33%	3,878
Feb 12, 2026	83.80	83.80	77.66	78.04	78.04	-7.01%	1,686
Feb 11, 2026	84.38	84.84	83.54	83.92	83.92	-1.69%	1,013
Feb 10, 2026	84.70	85.38	84.18	85.36	85.36	-0.56%	946
Feb 9, 2026	84.12	85.84	84.12	85.84	85.84	2.80%	215
Feb 6, 2026	81.24	83.50	81.24	83.50	83.50	5.70%	917
Feb 5, 2026	83.50	83.50	79.00	79.00	79.00	-4.24%	2,371
Feb 4, 2026	85.02	85.60	82.50	82.50	82.50	-8.03%	1,254
Feb 3, 2026	88.64	89.70	88.64	89.70	89.70	1.72%	643
Feb 2, 2026	85.80	88.18	85.80	88.18	88.18	1.66%	124
Jan 30, 2026	87.06	87.18	86.74	86.74	86.74	0.09%	495
Jan 29, 2026	87.16	87.46	86.46	86.66	86.66	0.23%	488
Jan 28, 2026	87.44	87.44	86.46	86.46	86.46	-1.01%	56
Jan 27, 2026	86.52	87.68	86.12	87.34	87.34	1.58%	4,600
Jan 26, 2026	85.04	86.98	85.04	85.98	85.98	-0.49%	300
Jan 23, 2026	84.84	86.40	84.84	86.40	86.40	0.40%	104
Jan 22, 2026	85.08	86.08	85.08	86.06	86.06	3.26%	2,039
Jan 21, 2026	83.06	83.34	83.06	83.34	83.34	0.53%	389
Jan 20, 2026	82.88	82.90	82.44	82.90	82.90	-1.38%	825
Jan 19, 2026	83.20	84.10	83.20	84.06	84.06	0.31%	608
Jan 16, 2026	84.30	84.30	83.80	83.80	83.80	-1.41%	55
Jan 15, 2026	84.68	85.12	84.68	85.00	85.00	0.40%	85
Jan 14, 2026	84.46	85.28	84.36	84.66	84.66	0.98%	1,000
Jan 13, 2026	84.02	84.36	83.34	83.84	83.84	-1.92%	2,491
Jan 12, 2026	85.10	85.48	83.66	85.48	85.48	-0.21%	1,114
Jan 9, 2026	85.20	85.66	84.82	85.66	85.66	0.71%	1,420
Jan 8, 2026	84.06	85.06	83.88	85.06	85.06	0.73%	1,747
Jan 7, 2026	84.28	85.74	84.08	84.44	84.44	-0.07%	962
Jan 6, 2026	84.50	85.14	84.02	84.50	84.50	0.69%	318
Jan 5, 2026	83.78	84.22	82.98	83.92	83.92	-1.25%	5,860
Jan 2, 2026	85.08	85.12	84.98	84.98	84.98	1.75%	163
Dec 30, 2025	82.94	83.60	82.94	83.52	83.52	0.29%	995
Dec 29, 2025	83.58	83.92	83.28	83.28	83.28	-0.14%	1,195
Dec 23, 2025	82.78	83.50	82.78	83.40	83.40	0.55%	190
Dec 22, 2025	82.52	82.94	82.34	82.94	82.94	0.44%	993
Dec 19, 2025	82.56	83.00	82.56	82.58	82.58	0.78%	241
Dec 18, 2025	81.24	82.00	80.46	81.94	81.94	2.04%	1,834
Dec 17, 2025	82.34	82.34	80.30	80.30	80.30	-2.43%	303
Dec 16, 2025	82.04	82.50	81.88	82.30	82.30	1.43%	2,360
Dec 15, 2025	81.62	81.62	81.06	81.14	81.14	0.12%	1,085