Holcim AG (FRA:HLB)
Germany · Delayed Price · Currency is EUR 14.00
+0.10 (0.72%)
At close: Mar 27, 2026
FRA:HLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Mar 20, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 5 |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -11.26% | - |
| Mar 18, 2026 | 13.80 | 15.10 | 13.80 | 15.10 | 15.10 | 13.53% | 2,357 |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Mar 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| Mar 13, 2026 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 1.47% | 90 |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Mar 9, 2026 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | -5.37% | 3,807 |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Mar 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Feb 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Feb 25, 2026 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 7.10% | 3,800 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Feb 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Feb 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Feb 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Feb 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.43% | - |
| Feb 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Feb 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| 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% | - |