Holcim AG (FRA:HLB)
Germany · Delayed Price · Currency is EUR 16.90
-1.10 (-6.11%)
At close: Jan 30, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -6.11% | - |
| Jan 29, 2026 | 16.90 | 18.00 | 16.90 | 18.00 | 18.00 | 2.86% | 5 |
| Jan 28, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 4.79% | 21 |
| Jan 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jan 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jan 20, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 2.45% | 92 |
| Jan 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jan 13, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 841 |
| Jan 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jan 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 8, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | - | 882 |
| Jan 7, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 4.91% | 91 |
| Jan 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 2, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 1,174 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Dec 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 60 |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Dec 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Dec 17, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 6.37% | 1,051 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Dec 11, 2025 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 3.14% | 2,800 |
| Dec 10, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 30 |
| Dec 9, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 2.53% | 657 |
| Dec 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Dec 5, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - | 5 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Dec 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 27, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 33 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 6.58% | 917 |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Nov 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 5.44% | 118 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |