Holcim AG (FRA:HLBN)
Germany flag Germany · Delayed Price · Currency is EUR
72.24
+1.08 (1.52%)
At close: Oct 20, 2025

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202573.6673.6673.5473.5473.540.74%125
Oct 22, 202573.1673.1673.0073.0073.000.11%136
Oct 21, 202573.0673.0672.9272.9272.920.94%200
Oct 20, 202572.2472.2472.2472.2472.241.52%-
Oct 17, 202571.8271.8271.1471.1671.16-0.84%6
Oct 16, 202571.1271.7671.1271.7671.76-1.56%560
Oct 15, 202573.4673.4672.9072.9072.900.91%100
Oct 14, 202572.1272.2471.8072.2472.240.36%250
Oct 13, 202570.5071.9870.5071.9871.981.44%78
Oct 10, 202571.6271.6270.7270.9670.96-2.07%311
Oct 9, 202569.4072.4669.4072.4672.462.93%175
Oct 8, 202569.6070.4069.6070.4070.400.92%150
Oct 7, 202569.7669.7669.7669.7669.76-0.40%-
Oct 6, 202569.0270.2069.0270.0470.04-1.79%95
Oct 3, 202571.3271.3271.3271.3271.32-0.53%-
Oct 2, 202572.8472.8471.6471.7071.70-0.11%349
Oct 1, 202571.8471.8471.7871.7871.780.39%100
Sep 30, 202571.5071.5071.5071.5071.50-70
Sep 29, 202572.2872.4271.5071.5071.50-0.69%256
Sep 26, 202572.0072.0072.0072.0072.000.84%-
Sep 25, 202571.4071.4071.4071.4071.40-1.98%-
Sep 24, 202572.8472.8472.8472.8472.84-0.27%-
Sep 23, 202574.1274.1272.7273.0473.04-0.71%144
Sep 22, 202573.9273.9273.5673.5673.56-0.43%35
Sep 19, 202573.9073.9873.8873.8873.881.21%252
Sep 18, 202573.0073.0073.0073.0073.000.44%-
Sep 17, 202572.6872.6872.6872.6872.68-1.03%-
Sep 16, 202573.4473.4473.4473.4473.44-0.16%-
Sep 15, 202574.1874.1873.5673.5673.56-1.34%13
Sep 12, 202574.3074.5674.3074.5674.560.08%100
Sep 11, 202572.0474.5072.0474.5074.503.04%260
Sep 10, 202571.5472.3071.5472.3072.30-0.14%397
Sep 9, 202572.4072.4072.4072.4072.40-0.11%50
Sep 8, 202571.7672.4871.7672.4872.481.71%494
Sep 5, 202570.9671.2670.9671.2671.261.71%373
Sep 4, 202570.0670.0670.0670.0670.060.43%-
Sep 3, 202569.8269.8269.7669.7669.76-0.34%58
Sep 2, 202570.7270.7270.0070.0070.00-1.44%80
Sep 1, 202571.1871.1871.0271.0271.02-0.25%289
Aug 29, 202571.2071.2071.2071.2071.200.42%-
Aug 28, 202570.9070.9070.9070.9070.90-0.45%-
Aug 27, 202570.7871.2270.7871.2271.220.88%225
Aug 26, 202570.4470.7270.4470.6070.60-1.15%299
Aug 25, 202570.9871.4270.9871.4271.42-0.47%10
Aug 22, 202571.7671.7671.7671.7671.760.76%140
Aug 21, 202571.2271.2271.2271.2271.22-0.84%-
Aug 20, 202571.3272.0071.3271.8271.820.87%154
Aug 19, 202571.2071.2071.2071.2071.200.06%-
Aug 18, 202571.7871.7871.1671.1671.16-1.55%100
Aug 15, 202571.5072.2871.5072.2872.281.29%200