Holcim AG (ETR:HLBN)
Germany · Delayed Price · Currency is EUR 70.86
+0.62 (0.88%)
At close: Sep 5, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.43% | 124 |
| Jul 30, 2025 | 69.96 | 70.06 | 69.58 | 69.58 | 69.58 | -0.40% | 403 |
| Jul 29, 2025 | 69.92 | 69.92 | 69.86 | 69.86 | 69.86 | 0.87% | 756 |
| Jul 28, 2025 | 70.38 | 70.38 | 69.26 | 69.26 | 69.26 | -0.63% | 134 |
| Jul 25, 2025 | 69.30 | 69.70 | 68.98 | 69.70 | 69.70 | 0.40% | 197 |
| Jul 24, 2025 | 70.34 | 70.60 | 69.42 | 69.42 | 69.42 | -0.54% | 561 |
| Jul 23, 2025 | 69.34 | 69.80 | 69.34 | 69.80 | 69.80 | 1.57% | 6 |
| Jul 22, 2025 | 68.58 | 68.72 | 67.62 | 68.72 | 68.72 | 0.06% | 332 |
| Jul 21, 2025 | 68.92 | 69.06 | 68.68 | 68.68 | 68.68 | - | 535 |
| Jul 18, 2025 | 68.02 | 68.68 | 68.02 | 68.68 | 68.68 | 1.51% | 50 |
| Jul 17, 2025 | 67.52 | 67.66 | 67.50 | 67.66 | 67.66 | 1.65% | 302 |
| Jul 16, 2025 | 67.16 | 67.16 | 66.56 | 66.56 | 66.56 | -3.31% | 34 |
| Jul 15, 2025 | 68.20 | 69.00 | 68.20 | 68.84 | 68.84 | 1.50% | 503 |
| Jul 14, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.03% | - |
| Jul 11, 2025 | 67.96 | 67.96 | 67.38 | 67.80 | 67.80 | -0.56% | 206 |
| Jul 10, 2025 | 67.80 | 68.18 | 67.40 | 68.18 | 68.18 | 1.52% | 942 |
| Jul 9, 2025 | 65.78 | 67.42 | 65.78 | 67.16 | 67.16 | 1.94% | 747 |
| Jul 8, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.04% | 300 |
| Jul 7, 2025 | 63.66 | 65.20 | 63.66 | 65.20 | 65.20 | 4.69% | 568 |
| Jul 4, 2025 | 63.34 | 63.50 | 62.28 | 62.28 | 62.28 | -1.55% | 465 |
| Jul 3, 2025 | 64.10 | 64.10 | 63.10 | 63.26 | 63.26 | -0.16% | 640 |
| Jul 2, 2025 | 63.60 | 63.82 | 63.36 | 63.36 | 63.36 | 1.18% | 1,720 |
| Jul 1, 2025 | 63.14 | 63.14 | 62.36 | 62.62 | 62.62 | -0.73% | 261 |
| Jun 30, 2025 | 63.14 | 63.28 | 63.00 | 63.08 | 63.08 | -0.72% | 1,339 |
| Jun 27, 2025 | 62.02 | 63.54 | 62.02 | 63.54 | 63.54 | 4.10% | 45,394 |