Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.87	19.87	19.57	19.65	-	-0.30%	1,560
Jan 6, 2026	19.87	19.89	19.55	19.71	19.71	0.05%	56,861
Jan 5, 2026	19.48	19.81	19.47	19.70	19.70	0.10%	80,903
Jan 2, 2026	19.63	19.73	19.55	19.68	19.68	1.08%	55,339
Dec 31, 2025	19.55	19.55	19.41	19.47	19.47	-0.41%	29,631
Dec 30, 2025	19.58	19.63	19.55	19.55	19.55	-0.10%	47,797
Dec 29, 2025	19.63	19.69	19.52	19.57	19.57	-0.61%	38,229
Dec 26, 2025	19.00	19.74	19.00	19.69	19.69	0.25%	48,144
Dec 24, 2025	20.00	20.00	19.57	19.64	19.64	0.20%	32,940
Dec 23, 2025	19.58	19.72	19.17	19.60	19.60	0.98%	76,108
Dec 22, 2025	19.43	19.44	19.37	19.41	19.41	0.48%	59,447
Dec 19, 2025	19.43	19.43	19.07	19.32	19.32	0.88%	73,085
Dec 18, 2025	19.05	19.30	19.05	19.15	19.15	1.97%	67,184
Dec 17, 2025	19.04	19.11	18.78	18.78	18.78	-3.05%	94,317
Dec 16, 2025	19.46	19.48	19.31	19.37	19.37	1.89%	55,789
Dec 15, 2025	19.08	19.08	18.97	19.01	19.01	0.58%	86,204
Dec 12, 2025	19.05	19.13	18.76	18.90	18.90	-0.37%	141,482
Dec 11, 2025	18.97	19.05	18.92	18.97	18.97	2.71%	66,973
Dec 10, 2025	18.45	18.54	18.18	18.47	18.47	-0.75%	50,016
Dec 9, 2025	18.62	18.73	18.55	18.61	18.61	-1.17%	86,778
Dec 8, 2025	18.86	18.88	18.79	18.83	18.83	1.29%	101,982
Dec 5, 2025	18.59	18.65	18.53	18.59	18.59	0.70%	285,648
Dec 4, 2025	18.66	18.80	18.42	18.46	18.46	-0.70%	262,644
Dec 3, 2025	18.49	18.68	18.31	18.59	18.59	-1.48%	134,146
Dec 2, 2025	18.90	18.91	18.82	18.87	18.87	1.67%	35,904
Dec 1, 2025	18.55	18.66	18.53	18.56	18.56	-0.75%	97,475
Nov 28, 2025	18.62	18.70	18.54	18.70	18.70	1.30%	35,261
Nov 26, 2025	18.39	18.56	18.37	18.46	18.46	-0.05%	51,937
Nov 25, 2025	18.27	18.50	18.20	18.47	18.47	3.88%	86,957
Nov 24, 2025	17.51	17.83	17.51	17.78	17.78	1.14%	79,517
Nov 21, 2025	17.38	17.58	17.24	17.58	17.58	0.86%	131,350
Nov 20, 2025	17.79	17.88	17.43	17.43	17.43	-1.58%	119,918
Nov 19, 2025	17.74	17.77	17.58	17.71	17.71	1.66%	106,044
Nov 18, 2025	17.37	17.50	17.23	17.42	17.42	-1.97%	143,803
Nov 17, 2025	17.87	17.93	17.72	17.77	17.77	-1.11%	77,078
Nov 14, 2025	17.87	18.11	17.84	17.97	17.97	-1.75%	160,336
Nov 13, 2025	18.50	18.52	18.29	18.29	18.29	-0.65%	73,875
Nov 12, 2025	18.33	18.47	18.31	18.41	18.41	1.38%	59,140
Nov 11, 2025	18.13	18.21	18.00	18.16	18.16	1.95%	173,222
Nov 10, 2025	17.82	17.82	17.63	17.81	17.81	1.33%	82,648
Nov 7, 2025	17.40	17.58	17.33	17.58	17.58	1.33%	66,179
Nov 6, 2025	17.41	17.45	17.23	17.35	17.35	-1.14%	66,772
Nov 5, 2025	17.40	17.57	17.39	17.55	17.55	1.80%	54,618
Nov 4, 2025	17.19	17.38	17.00	17.24	17.24	-1.03%	81,923
Nov 3, 2025	17.34	17.54	17.31	17.42	17.42	-1.91%	52,592
Oct 31, 2025	17.66	17.85	17.59	17.76	17.76	0.51%	101,724
Oct 30, 2025	17.72	17.89	17.67	17.67	17.67	-0.84%	204,416
Oct 29, 2025	17.93	17.97	17.70	17.82	17.82	-0.39%	95,096
Oct 28, 2025	17.76	17.93	17.76	17.89	17.89	1.19%	62,835
Oct 27, 2025	17.53	17.70	17.51	17.68	17.68	0.74%	154,501