Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
115.00
+3.16 (2.83%)
Mar 28, 2025, 4:00 PM EST
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - | 120 |
| Mar 27, 2025 | 111.77 | 111.84 | 111.77 | 111.84 | 111.84 | -0.14% | 614 |
| Mar 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 120 |
| Mar 25, 2025 | 116.08 | 116.08 | 112.00 | 112.00 | 112.00 | 1.22% | 940 |
| Mar 24, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | - |
| Mar 21, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | - |
| Mar 20, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 14 |
| Mar 19, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 50 |
| Mar 18, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 25 |
| Mar 17, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 92 |
| Mar 14, 2025 | 115.00 | 115.00 | 110.65 | 110.65 | 110.65 | -2.94% | 230 |
| Mar 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 204 |
| Mar 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 344 |
| Mar 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 50 |
| Mar 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 55 |
| Mar 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.24% | 185 |
| Mar 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | 22 |
| Mar 5, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.69% | 800 |
| Mar 4, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -4.61% | 439 |
| Mar 3, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - | 1 |
| Feb 28, 2025 | 109.00 | 111.65 | 109.00 | 111.65 | 111.65 | 6.14% | 2,610 |
| Feb 27, 2025 | 103.44 | 105.19 | 103.44 | 105.19 | 105.19 | -0.25% | 370 |
| Feb 26, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 60 |
| Feb 25, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 177 |
| Feb 24, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 363 |
| Feb 21, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 58 |
| Feb 20, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 28 |
| Feb 19, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 42 |
| Feb 18, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -1.91% | 452 |
| Feb 14, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 9.65% | 170 |
| Feb 13, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 232 |
| Feb 12, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 20 |
| Feb 11, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 7 |
| Feb 10, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 11,044 |
| Feb 7, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 1,800 |
| Feb 6, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 77 |
| Feb 5, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 100 |
| Feb 4, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - | 25 |
| Feb 3, 2025 | 99.51 | 99.51 | 97.98 | 98.04 | 98.04 | -2.89% | 400 |
| Jan 31, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -1.71% | 165 |
| Jan 30, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 3.96% | 147 |
| Jan 29, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 11 |
| Jan 28, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -2.42% | 196 |
| Jan 27, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - | 150 |
| Jan 24, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 2.79% | 1,000 |
| Jan 23, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Jan 22, 2025 | 97.75 | 98.50 | 97.75 | 98.50 | 98.50 | 1.03% | 1,389 |
| Jan 21, 2025 | 97.78 | 99.01 | 97.50 | 97.50 | 97.50 | 3.36% | 2,457 |
| Jan 17, 2025 | 95.75 | 95.75 | 94.33 | 94.33 | 94.33 | 0.43% | 2,148 |
| Jan 16, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - | 5,626 |