Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
19.82
+0.22 (1.12%)
Jan 23, 2025, 3:34 PM EST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202519.5619.6119.4519.6019.600.76%196,510
Jan 21, 202519.2919.4819.2419.4519.451.91%222,550
Jan 17, 202518.9819.1118.9719.0919.091.90%144,206
Jan 16, 202518.6418.7618.5918.7318.730.27%59,963
Jan 15, 202518.7518.7918.5318.6818.680.78%96,768
Jan 14, 202518.4918.5818.3718.5418.540.79%109,212
Jan 13, 202518.3718.4718.2718.3918.39-3.77%168,637
Jan 10, 202519.1719.1919.0319.1119.11-1.97%73,138
Jan 8, 202519.4519.5519.4119.5019.501.05%44,291
Jan 7, 202519.5319.5419.2019.2919.29-0.50%84,716
Jan 6, 202519.4019.5219.3819.3919.390.73%75,256
Jan 3, 202519.2719.2719.0519.2519.250.47%100,670
Jan 2, 202518.4119.4918.4119.1619.160.05%59,991
Dec 31, 202419.2719.2819.1119.1519.15-0.57%38,615
Dec 30, 202419.2219.3419.1619.2619.26-0.36%114,963
Dec 27, 202419.3419.3519.2419.3319.33-1.02%54,083
Dec 26, 202419.4219.6419.4219.5319.530.05%68,528
Dec 24, 202419.4319.5619.4119.5219.520.21%51,167
Dec 23, 202419.3719.5019.2819.4819.481.12%286,376
Dec 20, 202419.0219.3419.0219.2619.26-0.08%124,881
Dec 19, 202419.4519.5419.1919.2819.28-1.23%65,768
Dec 18, 202419.8620.0119.3919.5219.52-1.51%74,999
Dec 17, 202419.8319.9019.7619.8219.82-0.50%63,906
Dec 16, 202419.8920.0319.8119.9219.92-1.09%55,048
Dec 13, 202420.2220.2220.0020.1420.14-0.05%45,351
Dec 12, 202420.1820.3920.1320.1520.15-0.09%78,307
Dec 11, 202420.0820.2320.0820.1720.170.65%94,169
Dec 10, 202420.1820.1820.0220.0420.04-0.40%62,031
Dec 9, 202420.4520.4520.0820.1220.12-1.71%59,626
Dec 6, 202420.6120.6420.4520.4720.47-1.34%85,593
Dec 5, 202420.7720.8920.6320.7520.751.24%108,105
Dec 4, 202420.4520.5620.2220.5020.50-0.75%64,949
Dec 3, 202420.5820.7520.4920.6520.650.98%43,036
Dec 2, 202420.4420.5020.2920.4520.450.44%110,550
Nov 29, 202420.1720.4020.1120.3620.361.55%51,104
Nov 27, 202419.9420.1119.9420.0520.050.75%61,845
Nov 26, 202419.8819.9719.7819.9019.90-1.60%87,200
Nov 25, 202420.3820.4020.1820.2220.22-0.20%180,958
Nov 22, 202420.2620.3420.2120.2720.27-0.05%46,689
Nov 21, 202420.1920.2920.1320.2820.28-0.56%95,525
Nov 20, 202420.4020.4020.1820.3920.391.95%85,617
Nov 19, 202419.8320.0519.8020.0020.000.25%125,157
Nov 18, 202419.7619.9919.7619.9519.950.40%142,521
Nov 15, 202419.9019.9319.8119.8719.87-0.25%157,605
Nov 14, 202420.0720.1119.9019.9219.92-1.63%291,413
Nov 13, 202420.3620.3920.1720.2520.25-0.39%106,693
Nov 12, 202420.6020.6020.2320.3320.33-2.49%66,615
Nov 11, 202420.8820.9520.8320.8520.850.68%67,611
Nov 8, 202420.7520.8220.6620.7120.71-0.62%38,893
Nov 7, 202420.7520.8920.6320.8420.842.26%61,395
Nov 6, 202420.3920.3920.2820.3820.380.49%26,151
Nov 5, 202420.0020.3120.0020.2820.281.71%103,534
Nov 4, 202419.9419.9619.8319.9419.940.55%65,818
Nov 1, 202419.8719.8719.7719.8319.830.61%38,213
Oct 31, 202419.6919.7119.4819.7119.71-0.35%55,500
Oct 30, 202419.5919.8419.5919.7819.78-0.05%53,354
Oct 29, 202419.6819.8619.6219.7919.79-0.15%190,415
Oct 28, 202419.6119.8419.5619.8219.823.99%31,119
Oct 25, 202419.1519.2218.9819.0619.060.11%38,494
Oct 24, 202419.0519.1318.8419.0419.040.11%26,627
Oct 23, 202419.0319.0818.9419.0219.02-0.81%28,443
Oct 22, 202419.1819.2019.1119.1819.18-0.90%34,743
Oct 21, 202419.4919.5319.3319.3519.35-0.92%33,831
Oct 18, 202419.5519.6119.4919.5319.530.26%29,884
Oct 17, 202419.5319.5619.4419.4819.481.46%41,182
Oct 16, 202419.4319.4418.6319.2019.20-1.28%39,547
Oct 15, 202419.5319.7019.3819.4519.45-0.67%39,039
Oct 14, 202419.4219.6119.4219.5819.580.56%39,817
Oct 11, 202419.3619.4819.3619.4719.470.41%16,557
Oct 10, 202419.3419.4519.3419.3919.39-0.46%28,787
Oct 9, 202419.2819.4819.2819.4819.480.67%34,294
Oct 8, 202419.3619.4519.2719.3519.350.78%34,489
Oct 7, 202419.3019.3019.1419.2019.20-0.21%38,151
Oct 4, 202419.0719.2419.0719.2419.240.98%40,975
Oct 3, 202419.1019.1319.0019.0519.05-1.07%78,711
Oct 2, 202419.2419.3219.1719.2619.26-1.13%71,145
Oct 1, 202419.6819.6819.3619.4819.48-0.10%35,693
Sep 30, 202419.5519.5519.4119.5019.50-0.89%54,208
Sep 27, 202419.6219.7619.6219.6819.68-1.97%26,433
Sep 26, 202419.9220.1219.9020.0720.071.77%57,694
Sep 25, 202419.7819.8019.7019.7219.720.41%105,442
Sep 24, 202419.5819.6419.4719.6419.640.15%51,975
Sep 23, 202419.6019.6219.5519.6119.610.41%71,759
Sep 20, 202419.6419.6519.4319.5319.53-1.81%181,040
Sep 19, 202419.8920.0019.7719.8919.891.61%211,006
Sep 18, 202419.5719.8519.4619.5819.580.52%135,313
Sep 17, 202419.4419.5319.4019.4719.470.85%93,852
Sep 16, 202419.1719.3219.1219.3119.310.99%67,064
Sep 13, 202419.1719.1919.1019.1219.121.76%50,273
Sep 12, 202418.5818.7918.5818.7918.791.18%38,172
Sep 11, 202418.6818.7218.4218.5718.57-1.22%126,707
Sep 10, 202418.7118.8018.6518.8018.800.53%73,466
Sep 9, 202418.7418.7818.6418.7018.700.75%56,765
Sep 6, 202418.8518.8518.5518.5618.56-1.12%96,170
Sep 5, 202418.8718.8818.7318.7718.77-0.21%49,875
Sep 4, 202418.7918.8718.7218.8118.81-0.58%52,946
Sep 3, 202419.0719.0818.9018.9218.92-1.71%27,493
Aug 30, 202419.1519.2619.1519.2519.250.31%476,261
Aug 29, 202419.1319.2419.0919.1919.190.68%117,645
Aug 28, 202419.0319.1219.0319.0619.06-0.26%302,981