Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.42	81.42	80.88	80.88	80.88	0.90%	180
Feb 19, 2026	79.62	80.16	79.62	80.16	80.16	-0.77%	80
Feb 18, 2026	77.22	80.78	77.22	80.78	80.78	5.46%	230
Feb 17, 2026	77.48	77.64	76.60	76.60	76.60	-0.85%	591
Feb 16, 2026	76.22	77.74	76.22	77.26	77.26	0.34%	190
Feb 13, 2026	77.84	78.48	76.52	77.00	77.00	-0.90%	325
Feb 12, 2026	83.78	83.78	77.70	77.70	77.70	-8.18%	80
Feb 11, 2026	84.62	84.62	84.62	84.62	84.62	-0.28%	-
Feb 10, 2026	85.52	85.52	84.86	84.86	84.86	-0.98%	386
Feb 9, 2026	84.84	85.80	84.84	85.70	85.70	3.83%	164
Feb 6, 2026	81.60	82.78	81.60	82.54	82.54	0.95%	550
Feb 5, 2026	83.54	83.54	81.76	81.76	81.76	-2.13%	45
Feb 4, 2026	86.16	86.16	83.54	83.54	83.54	-3.98%	675
Feb 3, 2026	88.76	90.00	87.00	87.00	87.00	1.14%	6,020
Feb 2, 2026	86.02	86.02	86.02	86.02	86.02	-0.39%	-
Jan 30, 2026	86.36	86.36	86.36	86.36	86.36	0.09%	-
Jan 29, 2026	86.28	86.28	86.28	86.28	86.28	-0.30%	-
Jan 28, 2026	87.08	87.08	86.54	86.54	86.54	-2.06%	40
Jan 27, 2026	86.00	88.36	86.00	88.36	88.36	2.15%	100
Jan 26, 2026	84.10	86.50	84.10	86.50	86.50	3.00%	141
Jan 23, 2026	84.52	84.52	83.98	83.98	83.98	1.16%	120
Jan 22, 2026	83.02	83.02	83.02	83.02	83.02	-0.57%	-
Jan 21, 2026	82.52	83.50	82.52	83.50	83.50	1.16%	550
Jan 20, 2026	82.76	82.82	82.44	82.54	82.54	-3.17%	214
Jan 19, 2026	81.92	85.72	81.92	85.24	85.24	1.84%	1,120
Jan 16, 2026	84.44	84.54	83.70	83.70	83.70	-1.41%	22
Jan 15, 2026	84.50	84.90	84.50	84.90	84.90	1.95%	40
Jan 14, 2026	83.28	83.28	83.28	83.28	83.28	-1.42%	-
Jan 13, 2026	84.14	84.48	83.52	84.48	84.48	0.91%	231
Jan 12, 2026	85.70	85.70	83.72	83.72	83.72	-1.53%	63
Jan 9, 2026	84.36	86.08	84.36	85.02	85.02	1.05%	650
Jan 8, 2026	83.22	84.14	83.22	84.14	84.14	-1.50%	2
Jan 7, 2026	83.86	85.42	83.86	85.42	85.42	1.71%	20
Jan 6, 2026	83.62	83.98	83.62	83.98	83.98	1.16%	15
Jan 5, 2026	83.36	83.36	82.66	83.02	83.02	-2.99%	223
Jan 2, 2026	84.44	85.58	84.00	85.58	85.58	2.61%	104
Dec 30, 2025	83.40	83.40	83.40	83.40	83.40	-0.95%	-
Dec 29, 2025	84.22	84.22	83.38	84.20	84.20	0.02%	424
Dec 23, 2025	82.44	84.18	82.44	84.18	84.18	0.72%	79
Dec 22, 2025	82.68	83.58	82.48	83.58	83.58	0.38%	229
Dec 19, 2025	81.54	83.26	81.54	83.26	83.26	1.78%	80
Dec 18, 2025	80.40	81.80	80.40	81.80	81.80	-0.39%	312
Dec 17, 2025	82.56	82.68	81.88	82.12	82.12	1.33%	175
Dec 16, 2025	81.04	81.04	81.04	81.04	81.04	-0.44%	-
Dec 15, 2025	81.54	81.54	81.40	81.40	81.40	-0.05%	112
Dec 12, 2025	80.98	81.44	80.98	81.44	81.44	4.33%	230
Dec 11, 2025	78.06	78.06	78.06	78.06	78.06	-1.89%	-
Dec 10, 2025	79.62	79.72	79.56	79.56	79.56	-1.12%	420
Dec 9, 2025	80.46	80.48	80.46	80.46	80.46	-1.03%	61
Dec 8, 2025	80.02	81.30	80.02	81.30	81.30	2.32%	170