Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 72.40
-0.08 (-0.11%)
At close: Sep 9, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 71.66 | 71.80 | 71.36 | 71.36 | 71.36 | -0.97% | 311 |
| Aug 13, 2025 | 71.74 | 72.06 | 71.74 | 72.06 | 72.06 | -0.08% | 15 |
| Aug 12, 2025 | 71.06 | 72.12 | 71.06 | 72.12 | 72.12 | 0.64% | 9 |
| Aug 11, 2025 | 72.00 | 72.02 | 71.66 | 71.66 | 71.66 | -0.83% | 331 |
| Aug 8, 2025 | 71.60 | 72.26 | 71.60 | 72.26 | 72.26 | 0.11% | 340 |
| Aug 7, 2025 | 71.62 | 72.66 | 71.62 | 72.18 | 72.18 | 1.35% | 122 |
| Aug 6, 2025 | 70.44 | 71.22 | 70.44 | 71.22 | 71.22 | 1.71% | 400 |
| Aug 5, 2025 | 69.74 | 70.38 | 69.74 | 70.02 | 70.02 | 0.66% | 43 |
| Aug 4, 2025 | 69.36 | 69.56 | 69.36 | 69.56 | 69.56 | 3.05% | 53 |
| Aug 1, 2025 | 68.24 | 68.24 | 67.50 | 67.50 | 67.50 | -4.15% | 80 |
| Jul 31, 2025 | 70.28 | 70.42 | 70.28 | 70.42 | 70.42 | 0.17% | 100 |
| Jul 30, 2025 | 69.32 | 70.30 | 69.32 | 70.30 | 70.30 | 0.66% | 351 |
| Jul 29, 2025 | 68.90 | 69.94 | 68.90 | 69.84 | 69.84 | -0.14% | 136 |
| Jul 28, 2025 | 71.24 | 71.24 | 69.94 | 69.94 | 69.94 | 0.40% | 95 |
| Jul 25, 2025 | 69.16 | 69.66 | 69.16 | 69.66 | 69.66 | -0.57% | 79 |
| Jul 24, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.17% | - |
| Jul 23, 2025 | 69.14 | 69.94 | 69.14 | 69.94 | 69.94 | 2.10% | 14 |
| Jul 22, 2025 | 67.74 | 68.76 | 67.74 | 68.50 | 68.50 | -2.14% | 410 |
| Jul 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.37% | 100 |
| Jul 18, 2025 | 67.28 | 68.38 | 67.28 | 68.38 | 68.38 | 0.56% | 1,419 |
| Jul 17, 2025 | 66.76 | 68.00 | 66.76 | 68.00 | 68.00 | - | 905 |
| Jul 16, 2025 | 67.58 | 68.00 | 67.58 | 68.00 | 68.00 | -0.12% | 40 |
| Jul 15, 2025 | 67.74 | 68.68 | 67.74 | 68.08 | 68.08 | 0.35% | 889 |
| Jul 14, 2025 | 67.38 | 67.84 | 67.38 | 67.84 | 67.84 | 0.09% | 400 |
| Jul 11, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.26% | - |
| Jul 10, 2025 | 66.76 | 67.96 | 66.76 | 67.96 | 67.96 | 3.79% | 704 |
| Jul 9, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.79% | - |
| Jul 8, 2025 | 64.62 | 66.00 | 64.62 | 66.00 | 66.00 | 1.13% | 700 |
| Jul 7, 2025 | 63.98 | 65.30 | 63.98 | 65.26 | 65.26 | 3.00% | 754 |
| Jul 4, 2025 | 63.32 | 63.36 | 63.32 | 63.36 | 63.36 | -1.61% | 118 |
| Jul 3, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.74% | - |
| Jul 2, 2025 | 62.78 | 63.50 | 62.78 | 63.30 | 63.30 | 0.64% | 516 |