Holcim AG (FRA:HLBN)
Germany flag Germany · Delayed Price · Currency is EUR
71.50
0.00 (0.00%)
At close: Sep 30, 2025

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202571.6671.8071.3671.3671.36-0.97%311
Aug 13, 202571.7472.0671.7472.0672.06-0.08%15
Aug 12, 202571.0672.1271.0672.1272.120.64%9
Aug 11, 202572.0072.0271.6671.6671.66-0.83%331
Aug 8, 202571.6072.2671.6072.2672.260.11%340
Aug 7, 202571.6272.6671.6272.1872.181.35%122
Aug 6, 202570.4471.2270.4471.2271.221.71%400
Aug 5, 202569.7470.3869.7470.0270.020.66%43
Aug 4, 202569.3669.5669.3669.5669.563.05%53
Aug 1, 202568.2468.2467.5067.5067.50-4.15%80
Jul 31, 202570.2870.4270.2870.4270.420.17%100
Jul 30, 202569.3270.3069.3270.3070.300.66%351
Jul 29, 202568.9069.9468.9069.8469.84-0.14%136
Jul 28, 202571.2471.2469.9469.9469.940.40%95
Jul 25, 202569.1669.6669.1669.6669.66-0.57%79
Jul 24, 202570.0670.0670.0670.0670.060.17%-
Jul 23, 202569.1469.9469.1469.9469.942.10%14