Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
74.28
+2.10 (2.91%)
Jun 27, 2025, 3:31 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 2.91% | 1,009 |
| Jun 26, 2025 | 73.76 | 73.76 | 72.18 | 72.18 | 72.18 | -2.23% | 466 |
| Jun 25, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 0.36% | 213 |
| Jun 24, 2025 | 73.73 | 73.73 | 73.56 | 73.56 | 73.56 | 11.74% | 505 |
| Jun 23, 2025 | 66.15 | 99.00 | 65.01 | 65.83 | 65.83 | -43.43% | 21,200 |
| Jun 20, 2025 | 117.00 | 117.42 | 114.70 | 116.38 | 116.38 | 0.54% | 2,472 |
| Jun 18, 2025 | 115.00 | 115.75 | 115.00 | 115.75 | 115.75 | -1.07% | 222,939 |
| Jun 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.59% | 3,073 |
| Jun 16, 2025 | 119.37 | 119.37 | 117.70 | 117.70 | 117.70 | 4.86% | 2,462 |
| Jun 13, 2025 | 117.12 | 117.12 | 112.25 | 112.25 | 112.25 | -4.18% | 3,513 |
| Jun 12, 2025 | 119.55 | 119.55 | 117.15 | 117.15 | 117.15 | -0.72% | 700 |
| Jun 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.56% | 1,400 |
| Jun 10, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 2.72% | 1,215 |
| Jun 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.15% | 220 |
| Jun 6, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - | - |
| Jun 5, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - | 180 |
| Jun 4, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - | - |
| Jun 3, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - | 4 |
| Jun 2, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - | 43 |
| May 30, 2025 | 113.16 | 113.16 | 110.73 | 110.73 | 110.73 | -5.36% | 2,506 |
| May 29, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 376 |
| May 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.01% | 4,140 |
| May 27, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 9 |
| May 23, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 2 |
| May 22, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | - |
| May 21, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 1,163 |
| May 20, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 9,451 |
| May 19, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 5,362 |
| May 16, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0.04% | 100 |
| May 15, 2025 | 117.04 | 117.04 | 114.10 | 114.10 | 110.50 | -2.06% | 6,087 |
| May 14, 2025 | 116.70 | 116.70 | 116.51 | 116.51 | 112.83 | -0.13% | 2,125 |
| May 13, 2025 | 116.45 | 116.66 | 116.45 | 116.66 | 112.98 | 2.27% | 8,546 |
| May 12, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 110.48 | - | - |
| May 9, 2025 | 116.75 | 116.75 | 114.08 | 114.08 | 110.48 | 5.72% | 3,500 |
| May 8, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | 348 |
| May 7, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | 681 |
| May 6, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | - |
| May 5, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | 5 |
| May 2, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | 20 |
| May 1, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | - |
| Apr 30, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | - | 50 |
| Apr 29, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 104.50 | -3.45% | 600 |
| Apr 28, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 108.24 | - | - |
| Apr 25, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 108.24 | 3.60% | 240 |
| Apr 24, 2025 | 107.88 | 107.88 | 107.88 | 107.88 | 104.47 | - | 40 |
| Apr 23, 2025 | 108.36 | 108.36 | 107.88 | 107.88 | 104.47 | 1.77% | 2,018 |
| Apr 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.66 | - | 50 |
| Apr 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.66 | - | 20 |
| Apr 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.66 | - | - |
| Apr 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.66 | 0.05% | 100 |