Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 79.80
+0.18 (0.23%)
At close: Dec 1, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.87% | - |
| Nov 27, 2025 | 79.86 | 81.14 | 79.86 | 81.14 | 81.14 | 2.60% | 7 |
| Nov 26, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.84% | - |
| Nov 25, 2025 | 76.68 | 80.56 | 76.68 | 80.56 | 80.56 | 3.92% | 40 |
| Nov 24, 2025 | 77.08 | 77.52 | 76.22 | 77.52 | 77.52 | 2.05% | 404 |
| Nov 21, 2025 | 76.28 | 76.28 | 75.96 | 75.96 | 75.96 | -0.39% | 55 |
| Nov 20, 2025 | 75.80 | 76.26 | 75.80 | 76.26 | 76.26 | 2.64% | 100 |
| Nov 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.07% | - |
| Nov 18, 2025 | 75.18 | 75.46 | 74.70 | 75.10 | 75.10 | -2.75% | 5,250 |
| Nov 17, 2025 | 77.32 | 77.32 | 77.22 | 77.22 | 77.22 | -1.03% | 81 |
| Nov 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.41% | - |
| Nov 13, 2025 | 78.72 | 78.72 | 78.34 | 78.34 | 78.34 | -1.61% | 10 |
| Nov 12, 2025 | 77.50 | 79.94 | 77.50 | 79.62 | 79.62 | 1.95% | 485 |
| Nov 11, 2025 | 75.96 | 78.10 | 75.96 | 78.10 | 78.10 | 1.77% | 100 |
| Nov 10, 2025 | 75.40 | 76.74 | 75.40 | 76.74 | 76.74 | 2.32% | 10 |
| Nov 7, 2025 | 74.70 | 75.10 | 74.70 | 75.00 | 75.00 | -0.29% | 400 |
| Nov 6, 2025 | 75.58 | 75.58 | 75.22 | 75.22 | 75.22 | 1.59% | 3,080 |
| Nov 5, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -1.83% | - |
| Nov 4, 2025 | 74.08 | 75.42 | 74.08 | 75.42 | 75.42 | -0.66% | 94 |
| Nov 3, 2025 | 78.36 | 78.36 | 75.92 | 75.92 | 75.92 | -0.60% | 402 |
| Oct 31, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.32% | - |
| Oct 30, 2025 | 77.24 | 77.40 | 77.24 | 77.40 | 77.40 | 0.73% | 35 |
| Oct 29, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.08% | - |
| Oct 28, 2025 | 75.40 | 76.78 | 75.40 | 76.78 | 76.78 | 1.70% | 240 |
| Oct 27, 2025 | 75.30 | 76.10 | 75.30 | 75.50 | 75.50 | 0.37% | 140 |
| Oct 24, 2025 | 73.18 | 75.44 | 73.18 | 75.22 | 75.22 | 2.28% | 284 |
| Oct 23, 2025 | 73.66 | 73.66 | 73.54 | 73.54 | 73.54 | 0.74% | 125 |
| Oct 22, 2025 | 73.16 | 73.16 | 73.00 | 73.00 | 73.00 | 0.11% | 136 |
| Oct 21, 2025 | 73.06 | 73.06 | 72.92 | 72.92 | 72.92 | 0.94% | 200 |
| Oct 20, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.52% | - |
| Oct 17, 2025 | 71.82 | 71.82 | 71.14 | 71.16 | 71.16 | -0.84% | 6 |
| Oct 16, 2025 | 71.12 | 71.76 | 71.12 | 71.76 | 71.76 | -1.56% | 560 |
| Oct 15, 2025 | 73.46 | 73.46 | 72.90 | 72.90 | 72.90 | 0.91% | 100 |
| Oct 14, 2025 | 72.12 | 72.24 | 71.80 | 72.24 | 72.24 | 0.36% | 250 |
| Oct 13, 2025 | 70.50 | 71.98 | 70.50 | 71.98 | 71.98 | 1.44% | 78 |
| Oct 10, 2025 | 71.62 | 71.62 | 70.72 | 70.96 | 70.96 | -2.07% | 311 |
| Oct 9, 2025 | 69.40 | 72.46 | 69.40 | 72.46 | 72.46 | 2.93% | 175 |
| Oct 8, 2025 | 69.60 | 70.40 | 69.60 | 70.40 | 70.40 | 0.92% | 150 |
| Oct 7, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.40% | - |
| Oct 6, 2025 | 69.02 | 70.20 | 69.02 | 70.04 | 70.04 | -1.79% | 95 |
| Oct 3, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.53% | - |
| Oct 2, 2025 | 72.84 | 72.84 | 71.64 | 71.70 | 71.70 | -0.11% | 349 |
| Oct 1, 2025 | 71.84 | 71.84 | 71.78 | 71.78 | 71.78 | 0.39% | 100 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 70 |
| Sep 29, 2025 | 72.28 | 72.42 | 71.50 | 71.50 | 71.50 | -0.69% | 256 |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | - |
| Sep 25, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.98% | - |
| Sep 24, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.27% | - |
| Sep 23, 2025 | 74.12 | 74.12 | 72.72 | 73.04 | 73.04 | -0.71% | 144 |
| Sep 22, 2025 | 73.92 | 73.92 | 73.56 | 73.56 | 73.56 | -0.43% | 35 |