Holcim AG (ETR:HLBN)
Germany · Delayed Price · Currency is EUR 74.22
-0.90 (-1.20%)
At close: Sep 11, 2026
ETR:HLBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 77.12 | 77.12 | 76.46 | 76.46 | 76.46 | -0.16% | 522 |
| Aug 12, 2026 | 76.64 | 77.58 | 76.58 | 76.58 | 76.58 | 0.31% | 1,206 |
| Aug 11, 2026 | 75.76 | 76.58 | 75.26 | 76.34 | 76.34 | 0.55% | 1,176 |
| Aug 10, 2026 | 76.14 | 76.86 | 75.92 | 75.92 | 75.92 | - | 1,457 |
| Aug 7, 2026 | 77.60 | 77.60 | 75.86 | 75.92 | 75.92 | -2.22% | 1,292 |
| Aug 6, 2026 | 78.28 | 78.50 | 77.64 | 77.64 | 77.64 | -0.54% | 1,771 |
| Aug 5, 2026 | 78.52 | 78.52 | 77.40 | 78.06 | 78.06 | -0.74% | 1,087 |
| Aug 4, 2026 | 78.12 | 79.80 | 77.76 | 78.64 | 78.64 | 2.58% | 5,613 |
| Aug 3, 2026 | 78.56 | 78.60 | 76.50 | 76.66 | 76.66 | -2.94% | 4,314 |
| Jul 31, 2026 | 82.40 | 82.40 | 78.24 | 78.98 | 78.98 | -2.57% | 12,189 |
| Jul 30, 2026 | 80.26 | 81.56 | 79.72 | 81.06 | 81.06 | 5.60% | 5,338 |
| Jul 29, 2026 | 79.72 | 80.08 | 76.76 | 76.76 | 76.76 | -3.88% | 1,404 |
| Jul 28, 2026 | 80.22 | 80.22 | 79.12 | 79.86 | 79.86 | -0.18% | 1,483 |
| Jul 27, 2026 | 81.00 | 81.02 | 79.54 | 80.00 | 80.00 | 0.30% | 318 |
| Jul 24, 2026 | 79.62 | 80.22 | 79.18 | 79.76 | 79.76 | 0.55% | 1,241 |
| Jul 23, 2026 | 79.46 | 80.54 | 79.06 | 79.32 | 79.32 | -1.02% | 1,458 |
| Jul 22, 2026 | 79.68 | 80.66 | 79.60 | 80.14 | 80.14 | - | 2,348 |
| Jul 21, 2026 | 80.20 | 80.48 | 79.78 | 80.14 | 80.14 | -1.13% | 655 |
| Jul 20, 2026 | 81.66 | 81.96 | 81.06 | 81.06 | 81.06 | -0.32% | 437 |
| Jul 17, 2026 | 79.94 | 81.88 | 79.14 | 81.32 | 81.32 | 0.52% | 7,421 |
| Jul 16, 2026 | 82.00 | 82.00 | 80.68 | 80.90 | 80.90 | -1.61% | 1,873 |
| Jul 15, 2026 | 80.10 | 82.30 | 79.78 | 82.22 | 82.22 | 2.47% | 1,873 |
| Jul 14, 2026 | 79.68 | 80.60 | 79.42 | 80.24 | 80.24 | 0.43% | 1,215 |
| Jul 13, 2026 | 79.86 | 80.00 | 79.34 | 79.90 | 79.90 | -0.62% | 211 |
| Jul 10, 2026 | 80.12 | 80.40 | 79.66 | 80.40 | 80.40 | 2.00% | 693 |
| Jul 9, 2026 | 79.66 | 79.66 | 78.82 | 78.82 | 78.82 | -0.40% | 140 |
| Jul 8, 2026 | 81.70 | 81.70 | 79.14 | 79.14 | 79.14 | -4.17% | 907 |
| Jul 7, 2026 | 83.96 | 84.48 | 82.58 | 82.58 | 82.58 | -1.83% | 488 |
| Jul 6, 2026 | 83.58 | 84.12 | 83.58 | 84.12 | 84.12 | 0.26% | 521 |