Holcim AG (HCMLF)
OTCMKTS · Delayed Price · Currency is USD
82.86
+1.36 (1.67%)
Oct 9, 2025, 3:04 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.52% | 344 |
| Oct 7, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - | 845 |
| Oct 6, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -2.47% | 848 |
| Oct 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 128 |
| Oct 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 238 |
| Oct 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.68% | 586 |
| Sep 30, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - | 691 |
| Sep 29, 2025 | 81.35 | 83.43 | 81.35 | 83.43 | 83.43 | -3.21% | 2,856 |
| Sep 26, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 171 |
| Sep 25, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | - |
| 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 22, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | 125 |
| Sep 19, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | 256 |
| Sep 18, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | 89 |
| Sep 17, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | 347 |
| Sep 16, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | 115 |
| 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 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 275 |
| Sep 8, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 75 |
| Sep 5, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 4.65% | 1,818 |
| Sep 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 285 |
| Sep 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 214 |
| 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 27, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 251 |
| 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 21, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 109 |
| Aug 20, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 88 |
| Aug 19, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 100 |
| Aug 18, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 6 |
| Aug 15, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 26 |
| Aug 14, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | 92 |
| Aug 13, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.30% | 365 |
| Aug 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 233 |
| Aug 11, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 64 |
| 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 |