Holcim AG (ETR:HLBN)
Germany · Delayed Price · Currency is EUR 85.66
+0.60 (0.71%)
At close: Jan 9, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 77.64 | 77.66 | 76.74 | 77.56 | 77.56 | -2.27% | 209 |
| Nov 13, 2025 | 80.30 | 80.30 | 79.30 | 79.36 | 79.36 | -0.97% | 149 |
| Nov 12, 2025 | 78.44 | 80.14 | 78.44 | 80.14 | 80.14 | 2.35% | 550 |
| Nov 11, 2025 | 78.08 | 78.30 | 77.92 | 78.30 | 78.30 | 2.14% | 815 |
| Nov 10, 2025 | 76.16 | 76.84 | 76.16 | 76.66 | 76.66 | 1.54% | 937 |
| Nov 7, 2025 | 75.60 | 75.60 | 75.18 | 75.50 | 75.50 | 0.13% | 160 |
| Nov 6, 2025 | 75.40 | 75.94 | 74.82 | 75.40 | 75.40 | -1.36% | 1,128 |
| Nov 5, 2025 | 75.46 | 76.48 | 75.46 | 76.44 | 76.44 | 1.19% | 684 |
| Nov 4, 2025 | 74.30 | 75.54 | 74.22 | 75.54 | 75.54 | -0.32% | 633 |
| Nov 3, 2025 | 76.80 | 76.80 | 75.70 | 75.78 | 75.78 | -1.66% | 407 |
| Oct 31, 2025 | 76.50 | 77.06 | 76.48 | 77.06 | 77.06 | 0.18% | 424 |
| Oct 30, 2025 | 77.48 | 77.48 | 76.88 | 76.92 | 76.92 | -0.36% | 536 |
| Oct 29, 2025 | 77.10 | 77.36 | 77.10 | 77.20 | 77.20 | 0.52% | 525 |
| Oct 28, 2025 | 75.82 | 77.00 | 75.82 | 76.80 | 76.80 | 0.23% | 478 |
| Oct 27, 2025 | 75.58 | 76.62 | 75.58 | 76.62 | 76.62 | 1.40% | 924 |