Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	69.70	71.65	68.90	71.20	71.20	2.29%	611,637
Nov 18, 2025	70.18	70.54	69.06	69.60	69.60	-2.27%	358,413
Nov 17, 2025	71.62	72.10	70.88	71.22	71.22	0.68%	904,245
Nov 14, 2025	72.67	72.80	70.40	70.74	70.74	-4.42%	182,454
Nov 13, 2025	73.64	74.26	73.00	74.01	74.01	0.45%	184,629
Nov 12, 2025	72.61	73.92	72.54	73.68	73.68	1.59%	127,148
Nov 11, 2025	71.70	72.70	71.52	72.52	72.52	1.55%	144,527
Nov 10, 2025	70.90	71.92	70.78	71.41	71.41	1.53%	46,942
Nov 7, 2025	70.48	70.60	69.80	70.34	70.34	0.23%	250,890
Nov 6, 2025	70.80	71.02	69.65	70.18	70.18	-1.07%	467,378
Nov 5, 2025	70.21	71.35	70.16	70.94	70.94	1.68%	96,415
Nov 4, 2025	69.87	70.54	68.92	69.77	69.77	-0.95%	170,866
Nov 3, 2025	71.32	71.60	70.16	70.44	70.44	-0.97%	354,791
Oct 31, 2025	71.24	71.44	70.84	71.13	71.13	-0.94%	243,375
Oct 30, 2025	71.64	71.98	71.28	71.81	71.81	0.33%	198,438
Oct 29, 2025	70.82	71.94	70.76	71.57	71.57	0.50%	404,466
Oct 28, 2025	70.61	71.23	70.24	71.22	71.22	1.58%	206,542
Oct 27, 2025	70.16	70.98	69.82	70.11	70.11	2.17%	268,028
Oct 24, 2025	69.41	70.08	67.22	68.63	68.63	0.65%	541,164
Oct 23, 2025	68.21	68.30	67.42	68.18	68.18	-0.35%	251,819
Oct 22, 2025	67.93	68.42	67.30	68.42	68.42	1.54%	291,228
Oct 21, 2025	67.32	67.60	66.60	67.38	67.38	0.60%	369,025
Oct 20, 2025	66.86	67.56	66.14	66.98	66.98	1.07%	324,278
Oct 17, 2025	66.35	66.56	65.44	66.27	66.27	-0.48%	194,946
Oct 16, 2025	66.58	67.20	66.22	66.59	66.59	-0.78%	100,688
Oct 15, 2025	68.12	68.18	66.91	67.11	67.11	0.59%	389,047
Oct 14, 2025	66.98	67.89	66.48	66.72	66.72	0.49%	249,199
Oct 13, 2025	65.97	66.60	65.80	66.39	66.39	0.57%	285,617
Oct 10, 2025	66.31	66.70	65.69	66.02	66.02	-0.96%	397,181
Oct 9, 2025	65.74	67.18	65.68	66.66	66.66	2.56%	315,532
Oct 8, 2025	64.80	65.42	64.68	64.99	64.99	-0.05%	672,830
Oct 7, 2025	64.92	65.46	64.36	65.02	65.02	-0.08%	550,643
Oct 6, 2025	65.20	65.68	64.76	65.08	65.08	-2.34%	598,263
Oct 3, 2025	66.73	66.82	65.02	66.64	66.64	-0.22%	771,962
Oct 2, 2025	67.41	67.66	66.34	66.79	66.79	-0.67%	483,478
Oct 1, 2025	67.05	67.44	66.56	67.24	67.23	0.14%	233,715
Sep 30, 2025	66.52	67.52	66.28	67.14	67.14	-0.95%	222,478
Sep 29, 2025	68.10	68.12	65.75	67.78	67.78	1.03%	169,541
Sep 26, 2025	66.71	67.34	66.58	67.09	67.09	1.33%	167,042
Sep 25, 2025	66.94	67.20	65.19	66.22	66.22	-2.89%	551,422
Sep 24, 2025	68.21	68.38	67.48	68.19	68.19	-0.43%	708,909
Sep 23, 2025	69.20	69.44	67.86	68.48	68.48	-0.51%	399,143
Sep 22, 2025	68.86	69.50	68.58	68.84	68.84	0.05%	251,771
Sep 19, 2025	68.56	69.52	68.34	68.80	68.80	-	418,413
Sep 18, 2025	68.44	69.12	68.28	68.80	68.80	1.01%	2,179,063