Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 83.26
+1.46 (1.78%)
At close: Dec 19, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |