Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
16.91
+0.20 (1.21%)
Sep 8, 2025, 10:37 AM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.74 | 16.78 | 16.42 | 16.71 | 16.71 | 1.52% | 124,626 |
| Sep 4, 2025 | 16.36 | 16.48 | 16.32 | 16.46 | 16.46 | 1.92% | 180,770 |
| Sep 3, 2025 | 16.16 | 16.22 | 16.11 | 16.15 | 16.15 | -1.40% | 164,399 |
| Sep 2, 2025 | 16.20 | 16.40 | 16.18 | 16.38 | 16.38 | -1.92% | 156,363 |
| Aug 29, 2025 | 16.69 | 16.73 | 16.65 | 16.70 | 16.70 | 0.09% | 135,878 |
| Aug 28, 2025 | 16.58 | 16.71 | 16.56 | 16.69 | 16.69 | 1.18% | 313,870 |
| Aug 27, 2025 | 16.44 | 16.53 | 16.37 | 16.49 | 16.49 | -0.42% | 114,153 |
| Aug 26, 2025 | 16.43 | 16.57 | 16.38 | 16.56 | 16.56 | 0.67% | 249,314 |
| Aug 25, 2025 | 16.62 | 16.70 | 16.43 | 16.45 | 16.45 | -1.20% | 293,418 |
| Aug 22, 2025 | 16.50 | 16.72 | 16.49 | 16.65 | 16.65 | 0.85% | 221,741 |
| Aug 21, 2025 | 16.50 | 16.55 | 16.45 | 16.51 | 16.51 | -0.90% | 142,686 |
| Aug 20, 2025 | 16.59 | 16.66 | 16.45 | 16.66 | 16.66 | - | 139,276 |
| Aug 19, 2025 | 16.69 | 16.73 | 16.62 | 16.66 | 16.66 | 0.12% | 607,830 |
| Aug 18, 2025 | 16.59 | 16.65 | 16.48 | 16.64 | 16.64 | -0.48% | 282,225 |
| Aug 15, 2025 | 16.78 | 16.81 | 16.66 | 16.72 | 16.72 | 0.06% | 103,980 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.55 | 16.71 | 16.71 | -0.71% | 149,415 |
| Aug 13, 2025 | 16.89 | 16.89 | 16.75 | 16.83 | 16.83 | 0.18% | 100,133 |
| Aug 12, 2025 | 16.68 | 16.80 | 16.64 | 16.80 | 16.80 | 1.94% | 271,841 |
| Aug 11, 2025 | 16.61 | 16.62 | 16.26 | 16.48 | 16.48 | -1.96% | 293,787 |
| Aug 8, 2025 | 16.73 | 16.82 | 16.71 | 16.81 | 16.81 | 0.84% | 280,836 |
| Aug 7, 2025 | 16.75 | 16.75 | 16.59 | 16.67 | 16.67 | 0.92% | 213,627 |
| Aug 6, 2025 | 16.55 | 16.60 | 16.44 | 16.52 | 16.52 | 3.17% | 202,542 |
| Aug 5, 2025 | 16.10 | 16.15 | 15.98 | 16.01 | 16.01 | 0.31% | 326,299 |
| Aug 4, 2025 | 15.50 | 16.10 | 15.50 | 15.96 | 15.96 | 2.18% | 284,382 |
| Aug 1, 2025 | 15.19 | 16.05 | 15.19 | 15.62 | 15.62 | -1.70% | 317,362 |
| Jul 31, 2025 | 15.14 | 16.08 | 15.14 | 15.89 | 15.89 | 0.44% | 528,451 |
| Jul 30, 2025 | 15.98 | 15.98 | 15.77 | 15.82 | 15.82 | -1.56% | 244,000 |
| Jul 29, 2025 | 16.08 | 16.12 | 15.95 | 16.07 | 16.07 | -0.12% | 315,736 |
| Jul 28, 2025 | 16.16 | 16.24 | 15.98 | 16.09 | 16.09 | -40.47% | 244,571 |
| Jul 25, 2025 | 27.11 | 27.15 | 26.65 | 27.03 | 16.25 | 1.69% | 69,556 |
| Jul 24, 2025 | 26.94 | 27.09 | 26.58 | 26.58 | 15.98 | -1.34% | 56,121 |
| Jul 23, 2025 | 27.08 | 28.00 | 26.74 | 26.94 | 16.19 | 1.47% | 68,922 |
| Jul 22, 2025 | 25.46 | 26.57 | 25.46 | 26.55 | 15.96 | -0.04% | 43,197 |
| Jul 21, 2025 | 26.73 | 26.73 | 26.38 | 26.56 | 15.96 | 0.91% | 20,759 |
| Jul 18, 2025 | 26.46 | 26.47 | 26.19 | 26.32 | 15.82 | 1.00% | 31,516 |
| Jul 17, 2025 | 26.23 | 26.23 | 26.00 | 26.06 | 15.66 | 0.15% | 35,921 |
| Jul 16, 2025 | 26.10 | 26.19 | 25.97 | 26.02 | 15.64 | -0.31% | 37,140 |
| Jul 15, 2025 | 26.24 | 26.45 | 26.10 | 26.10 | 15.69 | -0.31% | 36,312 |
| Jul 14, 2025 | 26.50 | 26.50 | 26.10 | 26.18 | 15.74 | -0.27% | 44,424 |
| Jul 11, 2025 | 26.41 | 26.41 | 26.10 | 26.25 | 15.78 | -0.27% | 33,998 |
| Jul 10, 2025 | 26.00 | 26.40 | 26.00 | 26.32 | 15.82 | 0.46% | 38,640 |
| Jul 9, 2025 | 25.13 | 26.21 | 25.00 | 26.20 | 15.75 | 5.22% | 113,043 |
| Jul 8, 2025 | 24.51 | 24.96 | 24.45 | 24.90 | 14.97 | 0.57% | 61,566 |
| Jul 7, 2025 | 23.77 | 24.76 | 23.77 | 24.76 | 14.88 | 1.19% | 162,172 |
| Jul 3, 2025 | 24.00 | 24.50 | 24.00 | 24.47 | 14.71 | 0.08% | 55,937 |
| Jul 2, 2025 | 23.91 | 24.45 | 23.90 | 24.45 | 14.70 | 0.78% | 114,150 |
| Jul 1, 2025 | 23.25 | 24.35 | 23.25 | 24.26 | 14.58 | -1.62% | 95,732 |
| Jun 30, 2025 | 24.33 | 24.68 | 23.51 | 24.66 | 14.82 | 1.36% | 311,728 |
| Jun 27, 2025 | 25.57 | 25.57 | 24.33 | 24.33 | 14.62 | -1.06% | 54,833 |
| Jun 26, 2025 | 24.57 | 24.69 | 24.00 | 24.59 | 14.78 | 0.61% | 56,692 |