Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 71.58
-0.22 (-0.31%)
At close: Sep 18, 2026
FRA:HLBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.31% | - |
| Sep 17, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.86% | - |
| Sep 16, 2026 | 71.48 | 72.42 | 71.48 | 72.42 | 72.42 | 0.25% | 200 |
| Sep 15, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -2.22% | - |
| Sep 14, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.75% | - |
| Sep 11, 2026 | 74.18 | 74.44 | 74.18 | 74.44 | 74.44 | -1.46% | 125 |
| Sep 10, 2026 | 75.42 | 75.54 | 75.42 | 75.54 | 75.54 | -0.32% | 1 |
| Sep 9, 2026 | 77.58 | 77.58 | 75.78 | 75.78 | 75.78 | -2.82% | 145 |
| Sep 8, 2026 | 77.82 | 78.34 | 77.36 | 77.98 | 77.98 | 0.15% | 265 |
| Sep 7, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 2.15% | - |
| Sep 4, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.73% | - |
| Sep 3, 2026 | 75.06 | 76.78 | 75.06 | 76.78 | 76.78 | 0.92% | 60 |
| Sep 2, 2026 | 75.28 | 76.08 | 74.00 | 76.08 | 76.08 | 1.09% | 95 |
| Sep 1, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -2.59% | - |
| Aug 31, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.31% | - |
| Aug 28, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.26% | - |
| Aug 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.17% | - |
| Aug 26, 2026 | 75.36 | 77.10 | 75.36 | 77.10 | 77.10 | 0.47% | 153 |
| Aug 25, 2026 | 74.66 | 76.74 | 74.66 | 76.74 | 76.74 | 1.29% | 3 |
| Aug 24, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.21% | 10 |
| Aug 21, 2026 | 73.98 | 75.60 | 73.98 | 75.60 | 75.60 | 1.89% | 950 |
| Aug 20, 2026 | 73.74 | 74.20 | 73.74 | 74.20 | 74.20 | 0.54% | 100 |
| Aug 19, 2026 | 73.60 | 73.80 | 73.60 | 73.80 | 73.80 | -2.04% | 4,000 |
| Aug 18, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -1.77% | - |
| Aug 17, 2026 | 76.16 | 76.70 | 76.16 | 76.70 | 76.70 | 1.62% | 300 |
| Aug 14, 2026 | 75.60 | 76.70 | 75.48 | 75.48 | 75.48 | -1.54% | 192 |
| Aug 13, 2026 | 76.06 | 77.00 | 76.06 | 76.66 | 76.66 | -0.54% | 1,600 |
| Aug 12, 2026 | 75.86 | 77.08 | 75.86 | 77.08 | 77.08 | 2.12% | 23 |
| Aug 11, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -0.87% | 120 |
| Aug 10, 2026 | 75.20 | 76.14 | 75.20 | 76.14 | 76.14 | -0.24% | 120 |
| Aug 7, 2026 | 77.42 | 77.42 | 76.32 | 76.32 | 76.32 | -2.18% | 126 |
| Aug 6, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.49% | - |
| Aug 5, 2026 | 78.46 | 78.46 | 77.64 | 77.64 | 77.64 | -0.51% | 200 |
| Aug 4, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 1.35% | - |
| Aug 3, 2026 | 78.38 | 78.38 | 77.00 | 77.00 | 77.00 | -2.63% | 371 |
| Jul 31, 2026 | 84.00 | 84.00 | 78.84 | 79.08 | 79.08 | -1.79% | 105 |
| Jul 30, 2026 | 77.78 | 80.52 | 77.78 | 80.52 | 80.52 | 0.32% | 20 |
| Jul 29, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.68% | 18 |
| Jul 28, 2026 | 78.92 | 79.72 | 78.92 | 79.72 | 79.72 | 0.23% | 84 |
| Jul 27, 2026 | 79.40 | 79.54 | 79.40 | 79.54 | 79.54 | 0.20% | 90 |
| Jul 24, 2026 | 79.30 | 79.64 | 79.30 | 79.38 | 79.38 | -0.08% | 103 |
| Jul 23, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.25% | - |
| Jul 22, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.62% | - |
| Jul 21, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.77% | - |
| Jul 20, 2026 | 80.66 | 80.76 | 80.66 | 80.76 | 80.76 | 0.98% | 13 |
| Jul 17, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.79% | - |
| Jul 16, 2026 | 81.82 | 81.82 | 80.62 | 80.62 | 80.62 | -1.13% | 500 |
| Jul 15, 2026 | 79.96 | 81.54 | 79.96 | 81.54 | 81.54 | 1.09% | 390 |
| Jul 14, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 1.46% | 80 |
| Jul 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |