Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	20.57	20.77	20.54	20.62	20.62	-1.76%	124,668
Jan 27, 2026	20.73	21.03	20.71	20.99	20.99	3.55%	66,809
Jan 26, 2026	20.44	20.48	20.27	20.27	20.27	1.81%	63,393
Jan 23, 2026	19.71	19.97	19.64	19.91	19.91	-1.04%	130,801
Jan 22, 2026	20.10	20.24	19.97	20.12	20.12	2.44%	71,169
Jan 21, 2026	19.51	19.69	19.40	19.64	19.64	1.66%	133,376
Jan 20, 2026	19.35	19.48	19.28	19.32	19.32	-0.41%	95,312
Jan 16, 2026	19.41	19.47	19.34	19.40	19.40	-0.82%	59,085
Jan 15, 2026	19.63	19.78	19.56	19.56	19.56	-0.71%	94,851
Jan 14, 2026	19.78	19.79	19.61	19.70	19.70	1.29%	85,967
Jan 13, 2026	19.62	19.62	19.40	19.45	19.45	-1.82%	92,314
Jan 12, 2026	19.67	19.96	19.67	19.81	19.81	-0.55%	110,858
Jan 9, 2026	19.68	19.94	19.68	19.92	19.92	0.81%	64,614
Jan 8, 2026	19.58	19.78	19.58	19.76	19.76	0.61%	64,945
Jan 7, 2026	19.90	19.90	19.22	19.64	19.64	-0.36%	66,327
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