Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
110.73
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 102.61 | -0.03% | 660 |
| Apr 14, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 102.65 | 2.67% | 102 |
| Apr 11, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 99.97 | 0.72% | 175 |
| Apr 10, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 99.26 | 0.30% | 377 |
| Apr 9, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 98.96 | 5.89% | 2,253 |
| Apr 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 93.46 | - | 962 |
| Apr 7, 2025 | 94.90 | 96.50 | 91.50 | 96.50 | 93.46 | -3.50% | 3,278 |
| Apr 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.85 | -2.72% | 227 |
| Apr 3, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 99.56 | -4.64% | 477 |
| Apr 2, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 104.40 | 0.89% | 175 |
| Apr 1, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 103.48 | - | 24 |
| Mar 31, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 103.48 | -4.47% | 500 |
| Mar 28, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 108.31 | - | 120 |
| Mar 27, 2025 | 111.77 | 111.84 | 111.77 | 111.84 | 108.31 | -0.14% | 614 |