Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 76.74
+0.98 (1.29%)
At close: Aug 25, 2026
FRA:HLBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.56% | - |
| Jul 9, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -2.45% | 80 |
| Jul 8, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -3.49% | - |
| Jul 7, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.95% | 30 |
| Jul 6, 2026 | 83.10 | 84.34 | 83.10 | 83.90 | 83.90 | 2.14% | 238 |
| Jul 3, 2026 | 80.90 | 82.14 | 80.90 | 82.14 | 82.14 | 1.89% | 40 |
| Jul 2, 2026 | 78.42 | 80.62 | 78.42 | 80.62 | 80.62 | 2.88% | 507 |
| Jul 1, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.76% | - |
| Jun 30, 2026 | 77.72 | 79.76 | 77.72 | 79.76 | 79.76 | 0.73% | 355 |
| Jun 29, 2026 | 80.80 | 80.80 | 79.18 | 79.18 | 79.18 | -4.00% | 163 |
| Jun 26, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.05% | - |
| Jun 25, 2026 | 81.18 | 81.62 | 81.18 | 81.62 | 81.62 | 1.39% | 70 |
| Jun 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.79% | - |
| Jun 23, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.15% | - |
| Jun 22, 2026 | 81.60 | 81.60 | 81.26 | 81.26 | 81.26 | -2.38% | 25 |
| Jun 19, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -2.07% | - |
| Jun 18, 2026 | 83.56 | 85.00 | 83.56 | 85.00 | 85.00 | 3.89% | 83 |
| Jun 17, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -1.94% | - |