Holcim AG (HCMLF)
OTCMKTS · Delayed Price · Currency is USD
91.35
-0.01 (-0.01%)
Feb 17, 2026, 11:09 AM EST
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -0.01% | 1,053 |
| Feb 13, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -1.86% | 1,042 |
| Feb 12, 2026 | 95.00 | 95.00 | 90.51 | 93.09 | 93.09 | -3.52% | 742 |
| Feb 6, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.05% | 597 |
| Feb 5, 2026 | 96.50 | 96.50 | 95.74 | 96.45 | 96.45 | -4.40% | 1,860 |
| Feb 4, 2026 | 100.00 | 100.88 | 100.00 | 100.88 | 100.88 | -5.18% | 309 |
| Feb 3, 2026 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | 5.86% | 400 |
| Jan 30, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.43% | 190 |
| Jan 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.95% | 206 |
| Jan 20, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 2.17% | 182 |
| Jan 16, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -1.75% | 410 |
| Jan 14, 2026 | 97.81 | 97.81 | 96.84 | 96.84 | 96.84 | -1.19% | 1,189 |
| Jan 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.41% | 157 |
| Jan 8, 2026 | 100.43 | 100.43 | 100.42 | 100.42 | 100.42 | -0.53% | 1,200 |
| Jan 7, 2026 | 97.95 | 100.95 | 97.95 | 100.95 | 100.95 | 4.07% | 311 |
| Dec 31, 2025 | 99.05 | 99.05 | 97.00 | 97.00 | 97.00 | -1.22% | 2,810 |
| Dec 29, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -0.21% | 284 |
| Dec 26, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | 1.33% | 105 |
| Dec 19, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 3.60% | 2,038 |
| Dec 18, 2025 | 97.45 | 97.45 | 93.74 | 93.74 | 93.74 | -1.53% | 262 |
| Dec 17, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.01% | 738 |
| Dec 15, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | -0.32% | 122 |
| Dec 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.85% | 2,700 |
| Dec 10, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -2.01% | 171 |
| Dec 9, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 2.08% | 548 |
| Dec 3, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.81 | 0.07% | 130 |
| Nov 26, 2025 | 94.32 | 94.32 | 92.75 | 92.75 | 92.75 | 9.05% | 1,397 |
| Nov 21, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.45% | 178 |
| Nov 20, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.76% | 1,175 |
| Nov 19, 2025 | 86.26 | 86.96 | 86.26 | 86.96 | 86.96 | -8.27% | 363 |
| Nov 12, 2025 | 92.42 | 94.80 | 92.42 | 94.80 | 94.80 | 6.58% | 360 |
| Nov 10, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 2.24% | 308 |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.00% | 190 |
| Oct 30, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 3.70% | 681 |
| Oct 22, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.70% | 368 |
| Oct 21, 2025 | 84.79 | 87.08 | 84.67 | 87.08 | 87.08 | 6.07% | 757 |
| Oct 15, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.44% | 442 |
| Oct 10, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.46 | -0.48% | 110 |
| Oct 9, 2025 | 81.85 | 82.86 | 81.85 | 82.86 | 82.86 | 1.67% | 3,915 |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.52% | 344 |
| Oct 6, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -2.47% | 848 |
| Oct 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.68% | 586 |
| Sep 29, 2025 | 81.35 | 83.43 | 81.35 | 83.43 | 83.43 | -3.21% | 2,856 |
| Sep 24, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.03% | 406 |
| Sep 23, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 1.31% | 190 |
| Sep 15, 2025 | 85.02 | 85.06 | 85.02 | 85.06 | 85.06 | -4.62% | 847 |
| Sep 12, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 4.43% | 292 |
| Sep 11, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 3.45% | 574 |
| Sep 10, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.78% | 1,285 |
| Sep 5, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 4.65% | 1,818 |