Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	79.46	79.46	79.46	79.46	79.46	-1.02%	-
Dec 4, 2025	78.84	81.02	78.84	80.28	80.28	0.68%	375
Dec 3, 2025	80.54	80.56	79.74	79.74	79.74	-2.95%	196
Dec 2, 2025	79.52	82.16	79.52	82.16	82.16	2.96%	100
Dec 1, 2025	81.40	81.40	79.80	79.80	79.80	0.23%	365
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