Holcim AG (FRA:HLB)
Germany · Delayed Price · Currency is EUR 16.60
+0.20 (1.22%)
Last updated: May 29, 2026, 4:32 PM CET
FRA:HLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | 1.39% | - |
| Apr 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.11 | 2.86% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 0.72% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | - | - |
| Apr 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | 2.21% | - |
| Mar 31, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.32 | 0.74% | 100 |
| Mar 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.23 | -3.57% | - |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 0.72% | - |
| Mar 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | - | - |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | 2.21% | - |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | 3.03% | - |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -2.94% | - |
| Mar 20, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.32 | 1.49% | 5 |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | -11.26% | - |
| Mar 18, 2026 | 13.80 | 15.10 | 13.80 | 15.10 | 14.79 | 13.53% | 2,357 |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | 1.53% | - |