Holcim AG (ETR:HLBN)
Germany · Delayed Price · Currency is EUR 68.68
-1.66 (-2.36%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:HLBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 69.78 | 69.86 | 68.68 | 68.68 | 68.68 | -2.36% | 8,939 |
| Oct 21, 2026 | 69.48 | 70.34 | 69.48 | 70.34 | 70.34 | 0.46% | 1,002 |
| Oct 20, 2026 | 69.68 | 70.42 | 68.94 | 70.02 | 70.02 | 0.46% | 2,908 |
| Oct 19, 2026 | 69.06 | 69.72 | 68.98 | 69.70 | 69.70 | 0.55% | 2,377 |
| Oct 16, 2026 | 69.92 | 69.92 | 69.32 | 69.32 | 69.32 | 0.43% | 1,157 |
| Oct 15, 2026 | 68.66 | 69.14 | 68.66 | 69.02 | 69.02 | 0.26% | 1,268 |
| Oct 14, 2026 | 68.92 | 69.46 | 68.84 | 68.84 | 68.84 | -0.17% | 1,969 |
| Oct 13, 2026 | 69.24 | 69.48 | 68.82 | 68.96 | 68.96 | 0.17% | 3,768 |
| Oct 12, 2026 | 68.46 | 68.84 | 68.06 | 68.84 | 68.84 | 1.03% | 2,802 |
| Oct 9, 2026 | 68.08 | 68.68 | 68.08 | 68.14 | 68.14 | 1.01% | 1,872 |
| Oct 8, 2026 | 67.44 | 67.64 | 66.64 | 67.46 | 67.46 | -1.60% | 4,473 |
| Oct 7, 2026 | 70.16 | 70.16 | 68.56 | 68.56 | 68.56 | -2.14% | 2,952 |
| Oct 6, 2026 | 69.80 | 70.60 | 69.68 | 70.06 | 70.06 | 0.34% | 2,159 |
| Oct 5, 2026 | 69.58 | 70.54 | 69.58 | 69.82 | 69.82 | 0.55% | 1,649 |
| Oct 2, 2026 | 69.16 | 70.52 | 69.16 | 69.44 | 69.44 | 0.81% | 4,876 |
| Oct 1, 2026 | 70.28 | 70.66 | 68.38 | 68.88 | 68.88 | -2.16% | 12,093 |
| Sep 30, 2026 | 73.24 | 73.72 | 70.38 | 70.40 | 70.40 | -2.55% | 5,765 |
| Sep 29, 2026 | 71.26 | 72.94 | 71.16 | 72.24 | 72.24 | 0.89% | 3,797 |
| Sep 28, 2026 | 71.04 | 72.36 | 71.04 | 71.60 | 71.60 | 0.90% | 3,253 |
| Sep 25, 2026 | 71.16 | 71.70 | 70.96 | 70.96 | 70.96 | 0.65% | 4,575 |
| Sep 24, 2026 | 71.60 | 72.00 | 70.50 | 70.50 | 70.50 | -2.35% | 3,367 |
| Sep 23, 2026 | 73.20 | 73.28 | 71.56 | 72.20 | 72.20 | -0.44% | 4,444 |
| Sep 22, 2026 | 71.66 | 73.18 | 71.02 | 72.52 | 72.52 | 1.51% | 6,127 |
| Sep 21, 2026 | 71.58 | 71.94 | 71.04 | 71.44 | 71.44 | -0.50% | 3,704 |
| Sep 18, 2026 | 71.64 | 72.24 | 71.54 | 71.80 | 71.80 | -0.64% | 3,625 |
| Sep 17, 2026 | 72.66 | 72.82 | 72.06 | 72.26 | 72.26 | -0.39% | 3,069 |
| Sep 16, 2026 | 72.02 | 72.62 | 71.66 | 72.54 | 72.54 | 0.78% | 2,143 |
| Sep 15, 2026 | 72.52 | 72.52 | 71.52 | 71.98 | 71.98 | -1.07% | 1,924 |
| Sep 14, 2026 | 73.84 | 73.92 | 72.08 | 72.76 | 72.76 | -1.97% | 3,398 |
| Sep 11, 2026 | 75.18 | 75.18 | 74.00 | 74.22 | 74.22 | -1.20% | 3,106 |
| Sep 10, 2026 | 76.16 | 76.82 | 75.12 | 75.12 | 75.12 | -1.00% | 5,948 |
| Sep 9, 2026 | 77.72 | 77.72 | 75.60 | 75.88 | 75.88 | -2.77% | 2,761 |
| Sep 8, 2026 | 77.64 | 78.40 | 77.02 | 78.04 | 78.04 | -0.64% | 7,646 |
| Sep 7, 2026 | 77.88 | 78.84 | 77.88 | 78.54 | 78.54 | 0.05% | 1,147 |
| Sep 4, 2026 | 77.20 | 78.74 | 76.72 | 78.50 | 78.50 | 2.32% | 4,127 |
| Sep 3, 2026 | 75.66 | 77.22 | 75.46 | 76.72 | 76.72 | 2.16% | 6,970 |
| Sep 2, 2026 | 76.18 | 76.18 | 74.00 | 75.10 | 75.10 | -1.62% | 4,924 |
| Sep 1, 2026 | 75.36 | 76.34 | 75.36 | 76.34 | 76.34 | 0.61% | 1,200 |
| Aug 31, 2026 | 77.44 | 77.44 | 75.88 | 75.88 | 75.88 | -2.82% | 1,814 |
| Aug 28, 2026 | 77.62 | 78.64 | 77.62 | 78.08 | 78.08 | 0.75% | 1,464 |
| Aug 27, 2026 | 77.64 | 77.82 | 77.32 | 77.50 | 77.50 | -1.60% | 1,213 |
| Aug 26, 2026 | 78.22 | 78.76 | 78.22 | 78.76 | 78.76 | 3.63% | 110 |
| Aug 25, 2026 | 74.98 | 76.00 | 74.70 | 76.00 | 76.00 | 1.50% | 1,212 |
| Aug 24, 2026 | 75.54 | 75.58 | 74.88 | 74.88 | 74.88 | -0.61% | 302 |
| Aug 21, 2026 | 75.10 | 75.36 | 74.96 | 75.34 | 75.34 | 1.40% | 764 |
| Aug 20, 2026 | 74.64 | 75.14 | 74.20 | 74.30 | 74.30 | -0.21% | 568 |
| Aug 19, 2026 | 73.68 | 74.46 | 73.68 | 74.46 | 74.46 | 0.95% | 685 |
| Aug 18, 2026 | 75.18 | 75.18 | 73.54 | 73.76 | 73.76 | -3.48% | 2,067 |
| Aug 17, 2026 | 76.20 | 76.78 | 76.00 | 76.42 | 76.42 | -0.03% | 1,451 |
| Aug 14, 2026 | 76.76 | 77.06 | 76.44 | 76.44 | 76.44 | -0.03% | 779 |