Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	94.16	94.60	92.80	93.42	47.42	-0.53%	133,048
Jun 17, 2025	93.47	94.36	92.94	93.92	47.68	-0.16%	105,248
Jun 16, 2025	93.32	94.92	93.20	94.07	47.75	0.75%	178,867
Jun 13, 2025	93.45	93.94	92.81	93.37	47.40	-1.69%	156,613
Jun 12, 2025	95.09	95.90	94.27	94.98	48.22	-1.20%	206,308
Jun 11, 2025	96.29	96.57	95.65	96.13	48.80	-0.10%	90,801
Jun 10, 2025	96.40	97.04	95.42	96.22	48.85	1.70%	121,178
Jun 6, 2025	94.56	94.90	94.22	94.62	48.03	0.60%	36,194
Jun 5, 2025	92.65	94.95	92.32	94.05	47.74	2.75%	174,176
Jun 4, 2025	92.12	92.20	91.12	91.53	46.46	0.63%	70,953
Jun 3, 2025	91.26	91.64	90.25	90.95	46.17	0.05%	77,269
Jun 2, 2025	91.03	91.56	90.43	90.90	46.15	-0.34%	45,520
May 30, 2025	93.49	93.52	90.70	91.21	46.31	-3.59%	60,742
May 28, 2025	94.14	95.10	93.36	94.61	48.03	-0.24%	28,602
May 27, 2025	95.15	95.40	94.54	94.84	48.15	-0.34%	737,230
May 26, 2025	95.06	95.58	94.83	95.16	48.31	0.48%	29,674
May 23, 2025	94.54	94.94	92.32	94.71	48.08	0.88%	24,012
May 22, 2025	95.34	95.52	93.84	93.88	47.66	-2.31%	129,904
May 21, 2025	96.36	96.30	95.21	96.10	48.79	-0.04%	50,463