Holcim AG (HCMLF)
OTCMKTS · Delayed Price · Currency is USD
85.05
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 82.89 | 82.89 | 79.50 | 79.50 | 79.50 | -5.23% | 1,507 |
| Aug 29, 2025 | 85.95 | 85.95 | 83.89 | 83.89 | 83.89 | 0.88% | 2,228 |
| Aug 28, 2025 | 83.35 | 83.78 | 81.25 | 83.15 | 83.15 | 0.48% | 6,521 |
| Aug 26, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.31% | 257 |
| Aug 25, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.01% | 251 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.30% | 169 |
| Aug 13, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.30% | 365 |
| Aug 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.95% | 363 |
| Aug 6, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 2.95% | 889 |
| Aug 1, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.50% | 175 |
| Jul 31, 2025 | 80.05 | 80.05 | 78.70 | 78.70 | 78.70 | -2.54% | 787 |
| Jul 28, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.18% | 110 |
| Jul 25, 2025 | 81.31 | 81.31 | 80.89 | 80.89 | 80.89 | -0.13% | 232 |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.33% | 5,879 |
| Jul 22, 2025 | 81.25 | 81.25 | 80.74 | 80.74 | 80.74 | -1.07% | 280 |
| Jul 21, 2025 | 80.00 | 81.61 | 80.00 | 81.61 | 81.61 | 4.96% | 1,692 |
| Jul 18, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - | 250 |
| Jul 17, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - | 258 |
| Jul 15, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.80% | 663 |
| Jul 14, 2025 | 78.00 | 79.99 | 77.25 | 79.99 | 79.99 | 0.74% | 1,411 |
| Jul 10, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.30% | 1,109 |
| Jul 9, 2025 | 78.85 | 79.16 | 78.85 | 79.16 | 79.16 | 3.02% | 2,161 |
| Jul 8, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -1.30% | 978 |
| Jul 7, 2025 | 76.51 | 77.85 | 76.51 | 77.85 | 77.85 | 4.24% | 1,222 |
| Jul 3, 2025 | 75.00 | 75.00 | 74.68 | 74.68 | 74.68 | 2.09% | 14,187 |
| Jul 2, 2025 | 73.90 | 76.35 | 73.15 | 73.15 | 73.15 | -2.89% | 3,392 |
| Jul 1, 2025 | 74.95 | 75.33 | 74.95 | 75.33 | 75.33 | 0.04% | 968 |