Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	71.24	71.56	70.84	70.84	70.84	-0.59%	4,751
Oct 9, 2025	71.16	72.08	71.16	71.26	71.26	1.63%	176
Oct 8, 2025	70.04	70.30	69.90	70.12	70.12	0.43%	266
Oct 7, 2025	69.54	69.88	69.54	69.82	69.82	0.09%	67
Oct 6, 2025	69.86	69.86	69.76	69.76	69.76	0.06%	16
Oct 3, 2025	69.72	69.72	69.72	69.72	69.72	-2.82%	200
Oct 2, 2025	72.00	72.00	71.60	71.74	71.74	-0.14%	1,238
Oct 1, 2025	71.48	71.88	71.48	71.84	71.84	-0.22%	915
Sep 30, 2025	72.00	72.00	72.00	72.00	72.00	1.24%	-
Sep 29, 2025	72.36	72.36	71.12	71.12	71.12	-1.33%	30
Sep 26, 2025	71.90	72.08	71.68	72.08	72.08	1.15%	338
Sep 25, 2025	71.16	71.36	70.12	71.26	71.26	-1.74%	180
Sep 24, 2025	72.86	72.86	72.52	72.52	72.52	-0.77%	1
Sep 23, 2025	74.02	74.02	73.00	73.08	73.08	-0.79%	271
Sep 22, 2025	73.52	73.66	73.52	73.66	73.66	-0.43%	146
Sep 19, 2025	74.18	74.20	73.66	73.98	73.98	0.57%	109
Sep 18, 2025	73.90	73.90	73.50	73.56	73.56	0.57%	622
Sep 17, 2025	73.14	73.14	73.14	73.14	73.14	0.27%	40
Sep 16, 2025	73.68	73.68	72.94	72.94	72.94	-1.08%	112
Sep 15, 2025	74.58	74.58	73.46	73.74	73.74	-0.99%	195
Sep 12, 2025	74.48	74.48	74.48	74.48	74.48	0.30%	-
Sep 11, 2025	73.00	74.26	73.00	74.26	74.26	2.82%	216
Sep 10, 2025	72.04	72.40	71.82	72.22	72.22	0.47%	5,032
Sep 9, 2025	71.88	71.88	71.88	71.88	71.88	-0.88%	-
Sep 8, 2025	71.84	72.52	71.84	72.52	72.52	1.48%	1
Sep 5, 2025	71.36	71.62	71.36	71.46	71.46	0.93%	186
Sep 4, 2025	70.60	70.80	70.60	70.80	70.80	2.02%	2
Sep 3, 2025	70.16	70.28	69.40	69.40	69.40	-1.25%	741
Sep 2, 2025	71.40	71.40	69.98	70.28	70.28	-1.04%	4,413
Sep 1, 2025	71.60	71.60	71.02	71.02	71.02	-0.70%	439
Aug 29, 2025	71.48	71.64	71.46	71.52	71.52	0.14%	842
Aug 28, 2025	71.42	71.42	71.42	71.42	71.42	0.31%	-
Aug 27, 2025	70.92	71.20	70.92	71.20	71.20	0.34%	12
Aug 26, 2025	70.76	70.84	70.42	70.96	70.96	-0.22%	639
Aug 25, 2025	71.10	71.12	71.10	71.12	71.12	-0.56%	2
Aug 22, 2025	71.26	71.52	71.26	71.52	71.52	0.06%	596
Aug 21, 2025	71.48	71.48	71.18	71.48	71.48	-0.64%	205
Aug 19, 2025	72.12	72.12	71.18	71.94	71.94	0.50%	871
Aug 18, 2025	71.80	71.80	70.80	71.58	71.58	-0.20%	342
Aug 15, 2025	72.04	72.04	71.72	71.72	71.72	-0.25%	100
Aug 14, 2025	72.04	72.04	71.36	71.90	71.90	-0.14%	239
Aug 13, 2025	71.92	72.00	71.82	72.00	72.00	-0.06%	765
Aug 12, 2025	71.78	72.04	71.58	72.04	72.04	1.09%	299
Aug 11, 2025	72.36	72.36	71.26	71.26	71.26	-1.36%	582
Aug 8, 2025	71.80	72.24	71.80	72.24	72.24	0.56%	721
Aug 7, 2025	71.70	72.34	71.70	71.84	71.84	0.31%	433
Aug 6, 2025	70.36	71.66	70.36	71.62	71.62	3.02%	382
Aug 5, 2025	69.52	69.52	69.52	69.52	69.52	-1.92%	5
Aug 4, 2025	69.50	70.88	69.50	70.88	70.88	4.82%	80
Aug 1, 2025	68.52	68.52	67.62	67.62	67.62	-3.23%	30