Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	66.54	67.12	66.47	66.95	66.95	1.07%	42,351
Aug 27, 2025	66.35	66.62	66.10	66.24	66.24	-0.23%	36,748
Aug 26, 2025	65.85	66.68	65.84	66.39	66.39	-0.37%	120,615
Aug 25, 2025	66.94	67.00	66.56	66.64	66.64	-0.48%	27,812
Aug 22, 2025	66.90	67.20	66.84	66.96	66.96	0.39%	53,156
Aug 21, 2025	67.05	67.44	66.62	66.70	66.70	-0.49%	247,770
Aug 20, 2025	67.34	67.80	66.83	67.03	67.03	-0.85%	79,277
Aug 19, 2025	67.41	67.74	67.18	67.60	67.60	0.63%	38,097
Aug 18, 2025	67.41	67.60	66.88	67.18	67.18	-1.00%	77,125
Aug 15, 2025	67.76	68.00	67.56	67.86	67.86	0.56%	35,653
Aug 14, 2025	68.25	68.24	67.12	67.48	67.48	-0.73%	42,649
Aug 13, 2025	68.46	68.60	67.60	67.97	67.97	0.44%	79,800
Aug 12, 2025	67.49	68.02	67.32	67.68	67.68	-0.24%	75,809
Aug 11, 2025	68.31	68.52	67.22	67.84	67.84	0.04%	32,334
Aug 8, 2025	67.70	68.14	67.42	67.81	67.81	-0.06%	21,432
Aug 7, 2025	67.17	68.30	67.04	67.85	67.85	1.57%	113,258
Aug 6, 2025	65.91	67.24	65.86	66.80	66.80	2.10%	167,016
Aug 5, 2025	65.55	65.82	64.90	65.43	65.43	1.08%	126,374
Aug 4, 2025	63.47	65.20	63.02	64.73	64.73	-0.97%	165,356
Jul 31, 2025	64.46	65.82	63.46	65.37	65.37	0.59%	229,841
Jul 30, 2025	64.80	65.40	64.50	64.98	64.98	0.27%	87,423
Jul 29, 2025	64.52	65.16	64.20	64.81	64.81	-0.44%	163,137
Jul 28, 2025	66.16	66.20	64.44	65.09	65.09	0.28%	74,213
Jul 25, 2025	64.71	65.18	64.68	64.91	64.91	-0.59%	50,644
Jul 24, 2025	66.02	66.06	64.72	65.30	65.30	0.54%	126,094
Jul 23, 2025	64.56	65.20	64.28	64.95	64.95	1.73%	40,220
Jul 22, 2025	63.93	64.24	63.34	63.84	63.84	-0.74%	59,355
Jul 21, 2025	64.25	64.58	63.90	64.32	64.32	1.24%	62,286
Jul 18, 2025	63.47	63.96	63.12	63.53	63.53	0.75%	51,260
Jul 17, 2025	63.24	63.28	62.68	63.06	63.06	0.52%	110,604
Jul 16, 2025	62.67	63.12	62.14	62.73	62.73	-1.27%	78,177
Jul 15, 2025	62.94	63.82	62.90	63.54	63.54	0.87%	151,940
Jul 14, 2025	62.90	63.20	62.60	62.99	62.99	0.04%	372,096
Jul 11, 2025	62.98	63.42	62.66	62.97	62.97	-0.33%	186,819
Jul 10, 2025	63.13	63.56	62.86	63.18	63.18	1.17%	387,640
Jul 9, 2025	61.55	63.04	61.20	62.45	62.45	1.87%	83,935
Jul 8, 2025	60.96	61.61	60.70	61.30	61.30	1.61%	135,831
Jul 7, 2025	59.55	61.04	59.40	60.33	60.33	1.84%	305,499
Jul 4, 2025	59.43	59.66	58.90	59.24	59.24	-0.63%	96,241
Jul 3, 2025	59.87	60.00	58.90	59.61	59.61	0.26%	264,234
Jul 2, 2025	58.80	59.92	58.60	59.46	59.46	1.91%	733,567
Jul 1, 2025	59.13	59.30	58.06	58.34	58.34	-1.15%	166,064
Jun 30, 2025	59.74	59.82	58.80	59.02	59.02	1.61%	132,086
Jun 27, 2025	58.25	59.50	58.08	58.09	58.09	0.93%	120,936
Jun 26, 2025	58.58	58.71	57.16	57.55	57.55	-1.92%	152,585
Jun 25, 2025	58.92	59.12	58.21	58.68	58.68	1.38%	250,213
Jun 24, 2025	56.31	58.36	56.28	57.88	57.88	6.79%	335,151
Jun 23, 2025	49.55	54.96	50.66	54.20	54.20	-42.09%	304,069
Jun 20, 2025	93.01	94.54	91.96	93.59	47.51	1.20%	288,517
Jun 19, 2025	92.82	93.20	91.80	92.49	46.95	-1.00%	183,574