Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	81.04	81.64	81.04	81.04	81.04	0.25%	987
Dec 11, 2025	79.58	81.28	79.58	80.84	80.84	2.17%	316
Dec 10, 2025	79.74	79.96	78.98	79.12	79.12	-1.40%	206
Dec 9, 2025	80.58	80.58	80.08	80.24	80.24	-1.30%	1,925
Dec 8, 2025	80.46	81.30	80.46	81.30	81.30	1.42%	813
Dec 5, 2025	79.76	80.16	79.66	80.16	80.16	-0.12%	196
Dec 4, 2025	80.36	81.00	80.24	80.26	80.26	0.85%	1,862
Dec 3, 2025	80.20	80.46	79.46	79.58	79.58	-2.48%	1,520
Dec 2, 2025	81.14	81.70	81.14	81.60	81.60	1.39%	1,146
Dec 1, 2025	80.02	80.66	79.82	80.48	80.48	0.10%	2,469
Nov 28, 2025	80.26	80.70	80.26	80.40	80.40	0.20%	550
Nov 27, 2025	79.82	80.34	79.82	80.24	80.24	0.20%	893
Nov 26, 2025	79.84	80.08	79.56	80.08	80.08	0.28%	989
Nov 25, 2025	77.14	79.86	77.14	79.86	79.86	3.10%	3,376
Nov 24, 2025	76.86	77.46	76.26	77.46	77.46	2.35%	1,258
Nov 21, 2025	75.46	76.06	75.44	75.68	75.68	-1.74%	755
Nov 20, 2025	77.46	77.46	77.02	77.02	77.02	-0.08%	622
Nov 19, 2025	75.36	77.08	74.48	77.08	77.08	2.64%	1,554
Nov 18, 2025	76.00	76.34	74.66	75.10	75.10	-2.72%	3,172
Nov 17, 2025	77.96	78.22	77.02	77.20	77.20	-0.46%	176