Holcim AG (FRA:HLB)
Germany · Delayed Price · Currency is EUR 16.10
0.00 (0.00%)
Last updated: Jun 22, 2026, 7:32 PM CET
FRA:HLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jun 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Jun 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jun 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jun 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jun 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jun 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jun 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jun 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jun 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Jun 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jun 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jun 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| May 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| May 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| May 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| May 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.58% | - |
| May 18, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.09 | -3.75% | 200 |
| May 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | -1.23% | - |
| May 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 1.25% | - |
| May 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 1.91% | - |
| May 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 0.64% | - |
| May 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | - | - |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -1.89% | - |
| May 7, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.58 | 4.61% | 13 |
| May 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 1.33% | - |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | -1.96% | - |
| May 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 2.00% | - |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | -1.96% | - |
| Apr 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -3.16% | - |
| Apr 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -4.24% | - |
| Apr 27, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.16 | 10.00% | 48 |
| Apr 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | 0.67% | - |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | -1.97% | - |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -0.65% | - |
| Apr 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 0.66% | - |
| Apr 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 1.33% | - |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | -0.66% | - |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.79 | -0.66% | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | - | - |
| Apr 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -6.17% | - |
| Apr 13, 2026 | 14.70 | 16.20 | 14.70 | 16.20 | 15.87 | 8.72% | 656 |
| Apr 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | 2.05% | - |