Holcim AG (ETR:HLBN)
Germany · Delayed Price · Currency is EUR 75.58
-0.58 (-0.76%)
At close: Nov 7, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 73.84 | 75.74 | 72.86 | 75.56 | 75.56 | 2.75% | 2,640 |
| Oct 23, 2025 | 73.72 | 73.72 | 73.54 | 73.54 | 73.54 | -0.62% | 30 |
| Oct 22, 2025 | 74.04 | 74.04 | 74.00 | 74.00 | 74.00 | 1.07% | 35 |
| Oct 21, 2025 | 73.30 | 73.30 | 72.26 | 73.22 | 73.22 | 1.08% | 635 |
| Oct 20, 2025 | 72.32 | 73.18 | 72.32 | 72.44 | 72.44 | 1.57% | 423 |
| Oct 17, 2025 | 71.04 | 71.86 | 71.04 | 71.32 | 71.32 | -1.57% | 208 |
| Oct 16, 2025 | 71.70 | 72.46 | 71.70 | 72.46 | 72.46 | 0.86% | 207 |
| Oct 15, 2025 | 72.96 | 72.96 | 71.84 | 71.84 | 71.84 | -1.56% | 1,147 |
| Oct 14, 2025 | 71.92 | 73.02 | 71.92 | 72.98 | 72.98 | 2.27% | 1,007 |
| Oct 13, 2025 | 71.10 | 71.52 | 71.10 | 71.36 | 71.36 | 0.73% | 941 |
| 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 |