Holcim AG (LON:0QKY)
London · Delayed Price · Currency is GBP · Price in CHF 74.44
-1.74 (-2.28%)
Jul 31, 2026, 5:08 PM GMT
LON:0QKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.88 | 77.22 | 72.91 | 73.36 | 73.35 | -2.36% | 489,274 |
| Jul 30, 2026 | 73.95 | 76.15 | 73.86 | 75.13 | 75.13 | 2.00% | 350,832 |
| Jul 29, 2026 | 74.40 | 74.66 | 73.18 | 73.66 | 73.66 | -0.41% | 1,942,969 |
| Jul 28, 2026 | 74.94 | 75.14 | 73.61 | 73.96 | 73.96 | -0.54% | 232,719 |
| Jul 27, 2026 | 74.71 | 75.24 | 73.22 | 74.36 | 74.36 | 0.61% | 179,974 |
| Jul 24, 2026 | 74.00 | 74.68 | 73.52 | 73.91 | 73.91 | 0.04% | 404,237 |
| Jul 23, 2026 | 74.35 | 74.84 | 73.30 | 73.88 | 73.88 | -0.41% | 377,610 |
| Jul 22, 2026 | 74.21 | 75.00 | 73.72 | 74.18 | 74.18 | -0.14% | 68,166 |
| Jul 21, 2026 | 74.10 | 74.50 | 73.70 | 74.28 | 74.28 | -1.44% | 291,707 |
| Jul 20, 2026 | 74.50 | 76.00 | 74.17 | 75.37 | 75.36 | 0.38% | 909,687 |
| Jul 17, 2026 | 74.40 | 75.66 | 73.04 | 75.08 | 75.08 | 0.42% | 214,870 |
| Jul 16, 2026 | 76.25 | 76.50 | 74.48 | 74.76 | 74.76 | -1.20% | 227,827 |
| Jul 15, 2026 | 73.93 | 76.30 | 73.54 | 75.67 | 75.67 | 3.09% | 67,446 |
| Jul 14, 2026 | 73.47 | 74.58 | 73.36 | 73.40 | 73.40 | -0.90% | 242,983 |
| Jul 13, 2026 | 73.74 | 74.32 | 72.22 | 74.07 | 74.07 | 0.27% | 20,400 |
| Jul 10, 2026 | 73.22 | 74.56 | 73.02 | 73.87 | 73.87 | 1.48% | 187,121 |
| Jul 9, 2026 | 74.18 | 74.34 | 72.15 | 72.79 | 72.79 | -0.40% | 337,175 |
| Jul 8, 2026 | 75.55 | 75.70 | 72.97 | 73.08 | 73.08 | -3.82% | 417,652 |
| Jul 7, 2026 | 77.41 | 78.08 | 75.99 | 75.99 | 75.99 | -1.92% | 740,432 |
| Jul 6, 2026 | 76.71 | 78.46 | 75.40 | 77.48 | 77.48 | 1.93% | 221,615 |
| Jul 3, 2026 | 75.34 | 77.12 | 75.22 | 76.02 | 76.02 | 2.77% | 321,368 |
| Jul 2, 2026 | 72.35 | 74.88 | 70.76 | 73.96 | 73.96 | 1.18% | 445,588 |
| Jul 1, 2026 | 73.24 | 73.64 | 72.40 | 73.10 | 73.10 | 0.20% | 696,066 |
| Jun 30, 2026 | 72.71 | 74.14 | 72.45 | 72.96 | 72.96 | 0.51% | 836,907 |
| Jun 29, 2026 | 74.73 | 75.00 | 71.80 | 72.59 | 72.59 | -3.53% | 320,596 |
| Jun 26, 2026 | 75.89 | 76.12 | 74.62 | 75.25 | 75.25 | -0.41% | 243,116 |
| Jun 25, 2026 | 75.11 | 76.08 | 74.76 | 75.56 | 75.56 | 1.81% | 328,912 |
| Jun 24, 2026 | 75.34 | 75.24 | 73.78 | 74.22 | 74.22 | -0.97% | 404,983 |
| Jun 23, 2026 | 75.01 | 76.06 | 74.66 | 74.94 | 74.94 | -1.24% | 203,249 |
| Jun 22, 2026 | 77.03 | 77.28 | 74.86 | 75.88 | 75.88 | -1.73% | 1,068,308 |
| Jun 19, 2026 | 77.57 | 78.00 | 76.74 | 77.22 | 77.22 | 0.10% | 873,232 |
| Jun 18, 2026 | 77.26 | 77.68 | 76.04 | 77.14 | 77.14 | 0.70% | 767,030 |
| Jun 17, 2026 | 76.42 | 77.52 | 75.77 | 76.61 | 76.60 | 0.90% | 118,407 |
| Jun 16, 2026 | 76.73 | 78.38 | 75.28 | 75.92 | 75.92 | -1.49% | 417,818 |
| Jun 15, 2026 | 76.50 | 77.92 | 76.30 | 77.07 | 77.07 | 3.38% | 1,000,228 |
| Jun 12, 2026 | 75.01 | 75.76 | 72.56 | 74.55 | 74.55 | 3.12% | 98,937 |
| Jun 11, 2026 | 71.45 | 72.74 | 70.16 | 72.29 | 72.29 | 0.98% | 752,924 |
| Jun 10, 2026 | 72.29 | 72.42 | 70.50 | 71.59 | 71.59 | -1.96% | 242,218 |
| Jun 9, 2026 | 72.63 | 73.58 | 71.89 | 73.02 | 73.02 | -0.01% | 592,108 |
| Jun 8, 2026 | 73.22 | 74.11 | 72.62 | 73.03 | 73.03 | -2.12% | 620,622 |
| Jun 5, 2026 | 75.51 | 75.62 | 74.43 | 74.60 | 74.60 | -1.02% | 859,719 |
| Jun 4, 2026 | 75.97 | 76.80 | 75.33 | 75.37 | 75.37 | -0.89% | 573,273 |
| Jun 3, 2026 | 76.44 | 76.96 | 75.10 | 76.05 | 76.04 | -0.89% | 659,695 |
| Jun 2, 2026 | 76.80 | 77.75 | 76.34 | 76.73 | 76.73 | 1.28% | 1,098,842 |
| Jun 1, 2026 | 77.01 | 78.56 | 75.56 | 75.76 | 75.76 | -2.13% | 1,029,374 |
| May 29, 2026 | 76.29 | 77.64 | 76.24 | 77.41 | 77.40 | 1.72% | 983,283 |
| May 28, 2026 | 76.31 | 76.46 | 75.50 | 76.10 | 76.10 | -0.33% | 1,250,684 |
| May 27, 2026 | 75.85 | 76.88 | 75.67 | 76.35 | 76.35 | 1.08% | 547,069 |
| May 26, 2026 | 74.88 | 75.84 | 74.50 | 75.54 | 75.54 | 3.40% | 382,310 |
| May 22, 2026 | 73.05 | 73.84 | 72.46 | 73.05 | 73.05 | -0.03% | 1,137,801 |