Holcim AG (LON:0QKY)
London · Delayed Price · Currency is GBP · Price in CHF 73.85
-1.91 (-2.52%)
Feb 5, 2026, 5:09 PM GMT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 78.31 | 81.51 | 75.59 | 77.73 | 77.73 | -4.99% | 1,415,661 |
| Feb 3, 2026 | 81.83 | 82.46 | 81.23 | 81.81 | 81.81 | 0.98% | 145,834 |
| Feb 2, 2026 | 78.67 | 81.46 | 76.98 | 81.02 | 81.02 | 1.86% | 567,939 |
| Jan 30, 2026 | 79.68 | 80.32 | 79.42 | 79.54 | 79.54 | -0.06% | 356,513 |
| Jan 29, 2026 | 80.10 | 80.60 | 79.16 | 79.58 | 79.58 | - | 678,672 |
| Jan 28, 2026 | 80.12 | 80.50 | 78.94 | 79.59 | 79.58 | -0.17% | 480,949 |
| Jan 27, 2026 | 79.15 | 80.50 | 79.12 | 79.72 | 79.72 | -0.02% | 777,029 |
| Jan 26, 2026 | 78.44 | 79.84 | 77.96 | 79.73 | 79.73 | 1.80% | 668,387 |
| Jan 23, 2026 | 78.71 | 80.10 | 77.76 | 78.33 | 78.33 | -2.04% | 641,366 |
| Jan 22, 2026 | 78.27 | 80.38 | 78.08 | 79.95 | 79.95 | 3.41% | 983,453 |
| Jan 21, 2026 | 76.88 | 77.60 | 76.70 | 77.32 | 77.32 | 0.34% | 555,708 |
| Jan 20, 2026 | 77.43 | 77.50 | 76.20 | 77.06 | 77.06 | -1.00% | 887,716 |
| Jan 19, 2026 | 77.66 | 78.18 | 76.98 | 77.84 | 77.84 | -0.86% | 835,864 |
| Jan 16, 2026 | 79.26 | 79.30 | 77.80 | 78.52 | 78.52 | -0.71% | 604,604 |
| Jan 15, 2026 | 79.28 | 79.50 | 78.20 | 79.08 | 79.08 | 0.17% | 374,019 |
| Jan 14, 2026 | 78.75 | 79.46 | 78.56 | 78.95 | 78.94 | 1.32% | 1,571,769 |
| Jan 13, 2026 | 79.22 | 79.30 | 77.66 | 77.91 | 77.91 | -1.48% | 504,930 |
| Jan 12, 2026 | 79.34 | 79.52 | 77.78 | 79.08 | 79.08 | -0.99% | 302,982 |
| Jan 9, 2026 | 79.20 | 80.24 | 78.86 | 79.87 | 79.87 | 1.39% | 386,006 |
| Jan 8, 2026 | 78.40 | 79.08 | 77.82 | 78.77 | 78.77 | 0.41% | 346,035 |
| Jan 7, 2026 | 78.96 | 80.14 | 78.12 | 78.45 | 78.45 | 0.01% | 491,754 |
| Jan 6, 2026 | 78.63 | 79.64 | 77.93 | 78.44 | 78.44 | 0.75% | 1,224,211 |
| Jan 5, 2026 | 77.95 | 78.26 | 76.86 | 77.86 | 77.86 | 0.16% | 154,957 |
| Dec 30, 2025 | 77.30 | 77.76 | 77.11 | 77.73 | 77.73 | -0.02% | 148,585 |
| Dec 29, 2025 | 77.66 | 77.94 | 77.00 | 77.74 | 77.74 | 0.23% | 187,841 |
| Dec 24, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.96% | 943,488 |
| Dec 23, 2025 | 77.09 | 77.65 | 76.82 | 76.82 | 76.82 | -0.11% | 1,271,078 |
| Dec 22, 2025 | 77.20 | 77.44 | 76.60 | 76.90 | 76.90 | -0.40% | 1,698,635 |
| Dec 19, 2025 | 76.75 | 77.56 | 76.50 | 77.21 | 77.21 | 2.00% | 862,146 |
| Dec 18, 2025 | 75.38 | 76.52 | 75.28 | 75.69 | 75.69 | 0.70% | 260,449 |
| Dec 17, 2025 | 77.13 | 77.36 | 75.15 | 75.17 | 75.17 | -2.64% | 864,675 |
| Dec 16, 2025 | 76.21 | 77.60 | 76.18 | 77.21 | 77.21 | 1.68% | 284,701 |
| Dec 15, 2025 | 75.89 | 76.50 | 75.62 | 75.94 | 75.94 | 0.21% | 97,401 |
| Dec 12, 2025 | 75.60 | 76.21 | 75.44 | 75.78 | 75.78 | 0.25% | 121,380 |
| Dec 11, 2025 | 74.54 | 75.88 | 74.34 | 75.59 | 75.59 | 1.70% | 192,237 |
| Dec 10, 2025 | 74.84 | 75.12 | 73.64 | 74.33 | 74.33 | -1.52% | 475,234 |
| Dec 9, 2025 | 76.12 | 76.30 | 75.08 | 75.48 | 75.48 | -0.93% | 219,985 |
| Dec 8, 2025 | 75.11 | 76.35 | 75.00 | 76.18 | 76.18 | 1.73% | 413,010 |
| Dec 5, 2025 | 74.65 | 75.18 | 74.31 | 74.89 | 74.89 | -0.41% | 600,209 |
| Dec 4, 2025 | 75.03 | 75.72 | 74.74 | 75.20 | 75.20 | 0.94% | 295,789 |
| Dec 3, 2025 | 75.26 | 75.44 | 74.00 | 74.50 | 74.50 | -1.52% | 415,134 |
| Dec 2, 2025 | 75.22 | 76.31 | 75.10 | 75.65 | 75.65 | 1.06% | 415,657 |
| Dec 1, 2025 | 74.80 | 75.10 | 74.26 | 74.85 | 74.85 | -0.11% | 739,475 |
| Nov 28, 2025 | 74.88 | 75.27 | 74.60 | 74.94 | 74.94 | -0.56% | 331,464 |
| Nov 27, 2025 | 74.61 | 75.40 | 74.44 | 75.36 | 75.36 | 1.19% | 380,472 |
| Nov 26, 2025 | 74.65 | 74.84 | 74.12 | 74.47 | 74.47 | -0.04% | 166,579 |
| Nov 25, 2025 | 72.18 | 74.58 | 71.82 | 74.50 | 74.50 | 3.08% | 334,548 |
| Nov 24, 2025 | 71.03 | 72.27 | 70.88 | 72.27 | 72.27 | 2.76% | 1,624,887 |
| Nov 21, 2025 | 70.46 | 70.76 | 69.50 | 70.33 | 70.33 | -2.42% | 252,210 |
| Nov 20, 2025 | 71.97 | 72.38 | 71.20 | 72.07 | 72.07 | 1.23% | 554,493 |