Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 73.42
+4.12 (5.95%)
At close: Oct 23, 2026
FRA:HLBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.10 | 73.42 | 72.10 | 73.42 | 73.42 | 5.95% | 2,786 |
| Oct 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.86% | - |
| Oct 21, 2026 | 69.54 | 69.90 | 69.54 | 69.90 | 69.90 | 0.14% | 14 |
| Oct 20, 2026 | 69.30 | 69.80 | 69.30 | 69.80 | 69.80 | 1.39% | 35 |
| Oct 19, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -1.66% | - |
| Oct 16, 2026 | 68.44 | 70.00 | 68.44 | 70.00 | 70.00 | 1.45% | 250 |
| Oct 15, 2026 | 68.54 | 69.00 | 68.54 | 69.00 | 69.00 | -0.38% | 166 |
| Oct 14, 2026 | 68.82 | 69.26 | 68.82 | 69.26 | 69.26 | 1.67% | 440 |
| Oct 13, 2026 | 68.50 | 69.32 | 68.12 | 68.12 | 68.12 | 0.21% | 520 |
| Oct 12, 2026 | 67.72 | 67.98 | 67.72 | 67.98 | 67.98 | -0.58% | 100 |
| Oct 9, 2026 | 66.84 | 68.38 | 66.84 | 68.38 | 68.38 | 2.06% | 100 |
| Oct 8, 2026 | 68.18 | 68.22 | 66.90 | 67.00 | 67.00 | -3.40% | 831 |
| Oct 7, 2026 | 69.82 | 69.96 | 69.36 | 69.36 | 69.36 | -1.45% | 578 |
| Oct 6, 2026 | 69.10 | 70.38 | 69.10 | 70.38 | 70.38 | 0.72% | 22 |
| Oct 5, 2026 | 69.10 | 69.88 | 69.10 | 69.88 | 69.88 | 0.58% | 45 |
| Oct 2, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.84% | - |
| Oct 1, 2026 | 69.00 | 69.00 | 68.90 | 68.90 | 68.90 | -3.80% | 324 |
| Sep 30, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.93% | - |
| Sep 29, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.76% | - |
| Sep 28, 2026 | 70.62 | 71.50 | 70.62 | 71.50 | 71.50 | -0.03% | 300 |
| Sep 25, 2026 | 70.80 | 71.52 | 70.80 | 71.52 | 71.52 | 0.73% | 40 |
| Sep 24, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -1.25% | 100 |
| Sep 23, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.10% | - |
| Sep 22, 2026 | 70.92 | 71.12 | 70.92 | 71.12 | 71.12 | -0.59% | 200 |
| Sep 21, 2026 | 71.42 | 71.54 | 71.42 | 71.54 | 71.54 | -0.06% | 50 |
| 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 |