Holcim AG (HCMLF)
OTCMKTS · Delayed Price · Currency is USD
83.00
+2.38 (2.95%)
Aug 8, 2025, 3:26 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.95% | 363 |
| Aug 7, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 80 |
| Aug 6, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 2.95% | 889 |
| Aug 5, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - | 3,203 |
| Aug 4, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - | 106 |
| 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 30, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 200 |
| Jul 29, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 1 |
| 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 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 126 |
| 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 16, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - | 303 |
| 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 11, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 221,020 |
| 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 |
| Jun 30, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.37% | 330 |
| 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 | 11.32% | 21,200 |
| Jun 20, 2025 | 59.45 | 59.66 | 58.28 | 59.14 | 59.14 | 0.54% | 4,864 |
| Jun 18, 2025 | 58.44 | 58.82 | 58.44 | 58.82 | 58.82 | -1.07% | 438,743 |
| Jun 17, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.60% | 6,047 |
| Jun 16, 2025 | 60.66 | 60.66 | 59.81 | 59.81 | 59.81 | 4.85% | 4,845 |
| Jun 13, 2025 | 59.51 | 59.51 | 57.04 | 57.04 | 57.04 | -4.18% | 6,913 |
| Jun 12, 2025 | 60.75 | 60.75 | 59.53 | 59.53 | 59.53 | -0.72% | 1,377 |
| Jun 11, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 2.56% | 2,755 |
| Jun 10, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 2.72% | 2,391 |
| Jun 9, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 1.15% | 432 |
| Jun 6, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - | - |
| Jun 5, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - | 354 |
| Jun 4, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - | - |
| Jun 3, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - | 7 |
| Jun 2, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - | 84 |
| May 30, 2025 | 57.50 | 57.50 | 56.27 | 56.27 | 56.27 | -5.36% | 4,931 |
| May 29, 2025 | 57.42 | 59.45 | 57.42 | 59.45 | 59.45 | 3.54% | 739 |