Holcim AG (LON:0QKY)
London · Delayed Price · Currency is GBP · Price in CHF 66.64
-0.15 (-0.23%)
At close: Oct 3, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |