Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.50	68.96	64.60	65.47	65.47	-3.80%	650,093
Mar 5, 2026	69.20	69.98	67.19	68.05	68.05	0.80%	728,469
Mar 4, 2026	67.07	68.14	66.72	67.51	67.51	0.73%	520,274
Mar 3, 2026	67.87	67.94	65.74	67.02	67.02	-2.80%	2,981,761
Mar 2, 2026	68.54	69.20	67.70	68.95	68.95	-4.63%	742,724
Feb 27, 2026	72.44	73.00	70.40	72.30	72.30	1.21%	547,987
Feb 26, 2026	74.16	74.78	70.58	71.44	71.43	-4.44%	380,312
Feb 25, 2026	73.87	75.27	73.58	74.76	74.75	1.10%	354,832
Feb 24, 2026	73.76	74.72	73.48	73.94	73.94	0.61%	605,869
Feb 23, 2026	73.81	74.74	72.40	73.50	73.49	-0.38%	131,492
Feb 20, 2026	73.38	74.24	73.40	73.78	73.77	1.69%	872,183
Feb 19, 2026	72.73	73.22	72.24	72.55	72.55	-0.60%	154,656
Feb 18, 2026	70.77	73.56	69.24	72.99	72.99	3.75%	1,319,699
Feb 17, 2026	70.82	71.02	69.62	70.35	70.35	-0.44%	228,689
Feb 16, 2026	70.08	71.10	69.72	70.66	70.66	1.19%	409,432
Feb 13, 2026	70.67	71.80	68.86	69.82	69.82	-4.29%	577,336
Feb 12, 2026	77.49	77.64	70.31	72.96	72.96	-5.13%	953,887
Feb 11, 2026	77.11	77.86	76.32	76.90	76.90	-1.07%	412,431
Feb 10, 2026	78.46	78.60	76.82	77.74	77.74	-0.42%	229,937
Feb 9, 2026	77.28	78.60	77.04	78.06	78.06	2.70%	569,529
Feb 6, 2026	74.56	76.72	74.37	76.01	76.01	2.35%	573,724
Feb 5, 2026	75.97	77.32	73.14	74.27	74.27	-4.45%	790,390
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