Holcim AG (LON:0QKY)
London · Delayed Price · Currency is GBP · Price in CHF 70.18
-0.76 (-1.07%)
At close: Nov 6, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 70.80 | 71.02 | 69.65 | 70.18 | 70.18 | -1.07% | 49,466 |
| 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 | 67.24 | 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 |
| Sep 17, 2025 | 68.14 | 68.38 | 67.92 | 68.11 | 68.11 | -0.53% | 165,003 |
| Sep 16, 2025 | 69.17 | 69.22 | 67.90 | 68.47 | 68.47 | -0.52% | 1,639,052 |
| Sep 15, 2025 | 69.74 | 69.86 | 68.46 | 68.83 | 68.83 | -0.99% | 75,146 |
| Sep 12, 2025 | 70.29 | 70.42 | 69.30 | 69.52 | 69.52 | 1.53% | 305,475 |
| Sep 11, 2025 | 67.83 | 69.86 | 67.79 | 68.48 | 68.48 | 1.90% | 195,955 |
| Sep 10, 2025 | 67.20 | 67.72 | 66.80 | 67.20 | 67.20 | 0.06% | 209,868 |
| Sep 9, 2025 | 67.81 | 67.88 | 66.96 | 67.16 | 67.16 | -0.62% | 132,923 |
| Sep 8, 2025 | 67.03 | 67.96 | 66.94 | 67.58 | 67.58 | 0.97% | 85,046 |
| Sep 5, 2025 | 66.65 | 67.28 | 66.56 | 66.93 | 66.93 | 0.67% | 371,363 |
| Sep 4, 2025 | 65.81 | 66.56 | 65.32 | 66.49 | 66.49 | 1.77% | 335,892 |
| Sep 3, 2025 | 65.47 | 65.98 | 65.08 | 65.33 | 65.33 | -0.62% | 347,814 |
| Sep 2, 2025 | 66.77 | 66.86 | 65.28 | 65.74 | 65.74 | -1.69% | 324,325 |
| Sep 1, 2025 | 66.80 | 67.31 | 66.54 | 66.87 | 66.87 | -0.20% | 23,344 |
| Aug 29, 2025 | 66.90 | 67.18 | 66.74 | 67.00 | 67.00 | 0.07% | 32,494 |