Skip to main content
logo
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
17.81
+0.23 (1.31%)
Nov 24, 2025, 4:00 PM EST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202517.5117.8317.5117.7817.781.14%79,517
Nov 21, 202517.3817.5817.2417.5817.580.86%131,350
Nov 20, 202517.7917.8817.4317.4317.43-1.58%119,918
Nov 19, 202517.7417.7717.5817.7117.711.66%106,044
Nov 18, 202517.3717.5017.2317.4217.42-1.97%143,803
Nov 17, 202517.8717.9317.7217.7717.77-1.11%77,078
Nov 14, 202517.8718.1117.8417.9717.97-1.75%160,336
Nov 13, 202518.5018.5218.2918.2918.29-0.65%73,875
Nov 12, 202518.3318.4718.3118.4118.411.38%59,140
Nov 11, 202518.1318.2118.0018.1618.161.95%173,222
Nov 10, 202517.8217.8217.6317.8117.811.33%82,648
Nov 7, 202517.4017.5817.3317.5817.581.33%66,179
Nov 6, 202517.4117.4517.2317.3517.35-1.14%66,772
Nov 5, 202517.4017.5717.3917.5517.551.80%54,618
Nov 4, 202517.1917.3817.0017.2417.24-1.03%81,923
Nov 3, 202517.3417.5417.3117.4217.42-1.91%52,592
Oct 31, 202517.6617.8517.5917.7617.760.51%101,724
Oct 30, 202517.7217.8917.6717.6717.67-0.84%204,416
Oct 29, 202517.9317.9717.7017.8217.82-0.39%95,096
Oct 28, 202517.7617.9317.7617.8917.891.19%62,835
Oct 27, 202517.5317.7017.5117.6817.680.74%154,501
Oct 24, 202517.4817.6217.2017.5517.552.93%76,429
Oct 23, 202517.0517.1016.9717.0517.05-0.23%159,012
Oct 22, 202517.0217.1317.0217.0917.091.36%67,858
Oct 21, 202516.7516.9616.5416.8616.86-0.12%78,294
Oct 20, 202516.9816.9916.7716.8816.881.26%72,972
Oct 17, 202516.6816.7316.3816.6716.67-0.73%86,686
Oct 16, 202516.7016.8516.6216.7916.790.44%120,209
Oct 15, 202516.7516.7816.6016.7216.72-1.18%160,248
Oct 14, 202516.7717.0116.5216.9216.922.61%144,981
Oct 13, 202516.4516.5016.3716.4916.490.86%152,477
Oct 10, 202516.4616.5116.2616.3516.35-0.30%91,311
Oct 9, 202516.6316.6316.3516.4016.400.99%146,857
Oct 8, 202516.2016.2616.0516.2416.240.06%87,184
Oct 7, 202516.2816.3116.1816.2316.23-0.43%93,565
Oct 6, 202516.3116.3716.2716.3016.30-0.24%132,691
Oct 3, 202516.4516.4516.2916.3416.34-2.68%93,681
Oct 2, 202516.7516.8116.6916.7916.79-0.30%120,025
Oct 1, 202516.8816.8916.5116.8416.84-0.65%167,581
Sep 30, 202516.7916.9516.6816.9516.951.74%262,347
Sep 29, 202516.6116.7016.5816.6616.66-1.36%154,071
Sep 26, 202516.7416.8916.7016.8916.891.56%164,316
Sep 25, 202516.3616.6316.3616.6316.63-1.71%267,920
Sep 24, 202517.0717.0816.9216.9216.92-1.34%130,180
Sep 23, 202517.1817.2017.1017.1517.15-1.24%152,323
Sep 22, 202517.3317.3717.2117.3717.370.09%112,640
Sep 19, 202517.3417.3517.1317.3517.350.58%127,438
Sep 18, 202517.2917.3317.2017.2517.250.06%101,965
Sep 17, 202517.2417.4017.1417.2417.24-0.12%91,659
Sep 16, 202517.3117.3317.0717.2617.26-0.23%79,611