Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	73.90	73.98	73.88	73.88	73.88	1.21%	252
Sep 18, 2025	73.00	73.00	73.00	73.00	73.00	0.44%	-
Sep 17, 2025	72.68	72.68	72.68	72.68	72.68	-1.03%	-
Sep 16, 2025	73.44	73.44	73.44	73.44	73.44	-0.16%	-
Sep 15, 2025	74.18	74.18	73.56	73.56	73.56	-1.34%	13
Sep 12, 2025	74.30	74.56	74.30	74.56	74.56	0.08%	100
Sep 11, 2025	72.04	74.50	72.04	74.50	74.50	3.04%	260
Sep 10, 2025	71.54	72.30	71.54	72.30	72.30	-0.14%	397
Sep 9, 2025	72.40	72.40	72.40	72.40	72.40	-0.11%	50
Sep 8, 2025	71.76	72.48	71.76	72.48	72.48	1.71%	494
Sep 5, 2025	70.96	71.26	70.96	71.26	71.26	1.71%	373
Sep 4, 2025	70.06	70.06	70.06	70.06	70.06	0.43%	-
Sep 3, 2025	69.82	69.82	69.76	69.76	69.76	-0.34%	58
Sep 2, 2025	70.72	70.72	70.00	70.00	70.00	-1.44%	80
Sep 1, 2025	71.18	71.18	71.02	71.02	71.02	-0.25%	289
Aug 29, 2025	71.20	71.20	71.20	71.20	71.20	0.42%	-
Aug 28, 2025	70.90	70.90	70.90	70.90	70.90	-0.45%	-
Aug 27, 2025	70.78	71.22	70.78	71.22	71.22	0.88%	225
Aug 26, 2025	70.44	70.72	70.44	70.60	70.60	-1.15%	299
Aug 25, 2025	70.98	71.42	70.98	71.42	71.42	-0.47%	10
Aug 22, 2025	71.76	71.76	71.76	71.76	71.76	0.76%	140
Aug 21, 2025	71.22	71.22	71.22	71.22	71.22	-0.84%	-
Aug 20, 2025	71.32	72.00	71.32	71.82	71.82	0.87%	154
Aug 19, 2025	71.20	71.20	71.20	71.20	71.20	0.06%	-
Aug 18, 2025	71.78	71.78	71.16	71.16	71.16	-1.55%	100
Aug 15, 2025	71.50	72.28	71.50	72.28	72.28	1.29%	200