Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
98.50
+1.00 (1.03%)
Jan 22, 2025, 3:00 PM EST
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.19% | 215 |
| Jan 14, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 1 |
| Jan 13, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 295 |
| Jan 10, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -2.22% | 2,052 |
| Jan 8, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - | 75 |
| Jan 7, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - | 45 |
| Jan 6, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - | 61 |
| Jan 3, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - | 83 |
| Jan 2, 2025 | 96.25 | 96.25 | 95.88 | 95.88 | 95.88 | -2.02% | 384 |
| Dec 31, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | 50 |
| Dec 30, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | 82 |
| Dec 27, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | 15 |
| Dec 26, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | 25 |
| Dec 24, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.20% | 155 |
| Dec 23, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | - |
| Dec 20, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | 35 |
| Dec 19, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.20% | 210 |
| Dec 18, 2024 | 97.90 | 101.12 | 97.85 | 97.85 | 97.85 | -2.15% | 1,170 |
| Dec 17, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 6 |
| Dec 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.06% | 876 |
| Dec 13, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - | 9,051 |
| Dec 12, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | 1.14% | 165 |
| Dec 11, 2024 | 101.97 | 102.00 | 101.97 | 102.00 | 102.00 | -1.07% | 1,007 |
| Dec 10, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.43% | 190 |
| Dec 9, 2024 | 102.50 | 102.66 | 102.50 | 102.66 | 102.66 | -0.33% | 201 |
| Dec 6, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 241 |
| Dec 5, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Dec 4, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.39% | 550 |
| Dec 3, 2024 | 104.94 | 104.94 | 102.60 | 102.60 | 102.60 | 0.99% | 232 |
| Dec 2, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | - |
| Nov 29, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | 75 |
| Nov 27, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | 78 |
| Nov 26, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1.60% | 265 |
| Nov 25, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Nov 22, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 12 |
| Nov 21, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 8,000 |
| Nov 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 90 |
| Nov 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 87 |
| Nov 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 89 |
| Nov 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 377 |
| Nov 14, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 24 |
| Nov 13, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.13% | 605 |
| Nov 12, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 49 |
| Nov 11, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 16,052 |
| Nov 8, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 11 |
| Nov 7, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| Nov 6, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 5 |
| Nov 5, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| Nov 4, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 267 |
| Nov 1, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 25 |
| Oct 31, 2024 | 98.90 | 98.90 | 97.05 | 97.05 | 97.05 | -0.88% | 500 |
| Oct 30, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | -0.12% | 1,338 |
| Oct 29, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | - |
| Oct 28, 2024 | 100.20 | 100.20 | 98.03 | 98.03 | 98.03 | 0.34% | 1,313 |
| Oct 25, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Oct 24, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Oct 23, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.68% | 360 |
| Oct 22, 2024 | 96.67 | 97.04 | 96.67 | 97.04 | 97.04 | 1.36% | 280 |
| Oct 21, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - | 169 |
| Oct 18, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - | 100 |
| Oct 17, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -2.69% | 202 |
| Oct 16, 2024 | 98.36 | 98.43 | 97.86 | 98.39 | 98.39 | 3.57% | 1,100 |
| Oct 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 138 |
| Oct 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 545 |
| Oct 11, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.21% | 641 |
| Oct 10, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 105 |
| Oct 9, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 300 |
| Oct 8, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 25 |
| Oct 7, 2024 | 98.65 | 98.65 | 97.20 | 97.20 | 97.20 | 0.96% | 2,211 |
| Oct 4, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - | 39 |
| Oct 3, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -0.73% | 286 |
| Oct 2, 2024 | 94.25 | 96.99 | 94.25 | 96.99 | 96.99 | 1.22% | 1,048 |
| Oct 1, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - | 75 |
| Sep 30, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -2.83% | 125 |
| Sep 27, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | -0.13% | 190 |
| Sep 26, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 32 |
| Sep 25, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 66 |
| Sep 24, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 62 |
| Sep 23, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | - |
| Sep 20, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | 1.04% | 350 |
| Sep 19, 2024 | 99.70 | 99.70 | 97.72 | 97.72 | 97.72 | -0.69% | 2,298 |
| Sep 18, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - | - |
| Sep 17, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - | 20 |
| Sep 16, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 3.63% | 198 |
| Sep 13, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 57 |
| Sep 12, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 1.33% | 261 |
| Sep 11, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - | 50 |
| Sep 10, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.08% | 460 |
| Sep 9, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | - |
| Sep 6, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | 1 |
| Sep 5, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | 2,225 |
| Sep 4, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -3.32% | 1,150 |
| Sep 3, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 50 |
| Aug 30, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 88 |
| Aug 29, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 8,000 |
| Aug 28, 2024 | 95.08 | 97.00 | 95.08 | 97.00 | 97.00 | 3.22% | 440 |