Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
100.00
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 90 |
| Nov 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 90 |
| Nov 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 87 |
| Nov 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 89 |
| Nov 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 377 |
| Nov 14, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 24 |
| Nov 13, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.13% | 605 |
| Nov 12, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 49 |
| Nov 11, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 16,052 |
| Nov 8, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 11 |
| Nov 7, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| Nov 6, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 5 |
| Nov 5, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| Nov 4, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 267 |
| Nov 1, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | 25 |
| Oct 31, 2024 | 98.90 | 98.90 | 97.05 | 97.05 | 97.05 | -0.88% | 500 |
| Oct 30, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | -0.12% | 1,338 |
| Oct 29, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - | - |
| Oct 28, 2024 | 100.20 | 100.20 | 98.03 | 98.03 | 98.03 | 0.34% | 1,313 |
| Oct 25, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Oct 24, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Oct 23, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.68% | 360 |
| Oct 22, 2024 | 96.67 | 97.04 | 96.67 | 97.04 | 97.04 | 1.36% | 280 |
| Oct 21, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - | 169 |
| Oct 18, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - | 100 |
| Oct 17, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -2.69% | 202 |
| Oct 16, 2024 | 98.36 | 98.43 | 97.86 | 98.39 | 98.39 | 3.57% | 1,100 |
| Oct 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 138 |
| Oct 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 545 |
| Oct 11, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.21% | 641 |
| Oct 10, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 105 |
| Oct 9, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 300 |
| Oct 8, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 25 |
| Oct 7, 2024 | 98.65 | 98.65 | 97.20 | 97.20 | 97.20 | 0.96% | 2,211 |
| Oct 4, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - | 39 |
| Oct 3, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -0.73% | 286 |
| Oct 2, 2024 | 94.25 | 96.99 | 94.25 | 96.99 | 96.99 | 1.22% | 1,048 |
| Oct 1, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - | 75 |
| Sep 30, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -2.83% | 125 |
| Sep 27, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | -0.13% | 190 |
| Sep 26, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 32 |
| Sep 25, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 66 |
| Sep 24, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 62 |
| Sep 23, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | - |
| Sep 20, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | 1.04% | 350 |
| Sep 19, 2024 | 99.70 | 99.70 | 97.72 | 97.72 | 97.72 | -0.69% | 2,298 |
| Sep 18, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - | - |
| Sep 17, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - | 20 |
| Sep 16, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 3.63% | 198 |
| Sep 13, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 57 |
| Sep 12, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 1.33% | 261 |
| Sep 11, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - | 50 |
| Sep 10, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.08% | 460 |
| Sep 9, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | - |
| Sep 6, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | 1 |
| Sep 5, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - | 2,225 |
| Sep 4, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -3.32% | 1,150 |
| Sep 3, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 50 |
| Aug 30, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 88 |
| Aug 29, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 8,000 |
| Aug 28, 2024 | 95.08 | 97.00 | 95.08 | 97.00 | 97.00 | 3.22% | 440 |
| Aug 27, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - | 25 |
| Aug 26, 2024 | 96.23 | 96.48 | 93.97 | 93.97 | 93.97 | -2.11% | 921 |
| Aug 23, 2024 | 95.60 | 96.00 | 95.60 | 96.00 | 96.00 | 1.21% | 315 |
| Aug 22, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 1.07% | 295 |
| Aug 21, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - | - |
| Aug 20, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - | - |
| Aug 19, 2024 | 92.00 | 93.85 | 91.76 | 93.85 | 93.85 | 3.76% | 848 |
| Aug 16, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 5.67% | 135 |
| Aug 15, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 65 |
| Aug 14, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | - |
| Aug 13, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -3.28% | 2,275 |
| Aug 12, 2024 | 85.38 | 88.50 | 85.38 | 88.50 | 88.50 | -4.63% | 2,100 |
| Aug 9, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 12,450 |
| Aug 8, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 100 |
| Aug 7, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | - |
| Aug 6, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | - |
| Aug 5, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 66 |
| Aug 2, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | - |
| Aug 1, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | - |
| Jul 31, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 92 |
| Jul 30, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 85 |
| Jul 29, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.38% | 1,336 |
| Jul 26, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - | - |
| Jul 25, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - | - |
| Jul 24, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -3.26% | 404 |
| Jul 23, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 1.66% | 323 |
| Jul 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.91% | 2,159 |
| Jul 19, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 5 |
| Jul 18, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 93 |
| Jul 17, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | - |
| Jul 16, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 81 |
| Jul 15, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 50 |
| Jul 12, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 67 |
| Jul 11, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 73 |
| Jul 10, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 40 |
| Jul 9, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -2.11% | 100 |
| Jul 8, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | 8.64% | 617 |
| Jul 5, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 25 |
| Jul 3, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 29 |