Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
20.27
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202419.1419.2019.0619.1119.11-0.42%25,305
Aug 26, 202419.1619.2219.1019.1919.190.35%33,666
Aug 23, 202418.8719.1718.8719.1219.121.88%42,535
Aug 22, 202418.9018.9318.7718.7718.77-0.02%63,034
Aug 21, 202418.6318.8118.6218.7718.771.26%78,920
Aug 20, 202418.4318.5418.4218.5418.540.76%42,712
Aug 19, 202418.2518.4118.2318.4018.402.62%74,558
Aug 16, 202417.9317.9717.7617.9317.930.22%40,945
Aug 15, 202417.7917.8917.7717.8917.890.90%53,096
Aug 14, 202417.8017.8017.7017.7317.730.80%36,083
Aug 13, 202417.4617.6117.4317.5917.590.17%49,365
Aug 12, 202417.5817.6217.5217.5617.56-1.01%56,681
Aug 9, 202417.6017.7417.5817.7417.740.85%242,470
Aug 8, 202417.5317.6117.5017.5917.590.86%92,139
Aug 7, 202417.7517.7517.4417.4417.440.81%100,365
Aug 6, 202417.1617.3917.1417.3017.30-0.23%177,921
Aug 5, 202417.3517.5017.2817.3417.34-2.60%88,972
Aug 2, 202417.8217.8517.7317.8017.80-3.35%79,226
Aug 1, 202419.2519.2517.9118.4218.42-1.18%120,415
Jul 31, 202418.6818.6918.5918.6418.640.59%76,308
Jul 30, 202418.5318.5518.3818.5318.531.19%113,460
Jul 29, 202418.4918.5018.2718.3118.31-3.47%70,637
Jul 26, 202418.8318.9818.8318.9718.970.37%45,442
Jul 25, 202418.6819.0018.6818.9018.900.27%55,924
Jul 24, 202418.8818.9718.8218.8518.85-1.02%47,987
Jul 23, 202419.0819.1219.0219.0519.050.61%65,556
Jul 22, 202418.7618.9418.7318.9318.931.12%41,524
Jul 19, 202418.5718.7318.5718.7218.720.34%24,803
Jul 18, 202418.9018.9218.6218.6618.66-1.13%45,129
Jul 17, 202418.8318.9218.7618.8718.870.43%37,459
Jul 16, 202418.5818.8218.5418.7918.791.02%100,594
Jul 15, 202418.7118.7318.6018.6018.600.43%110,744
Jul 12, 202418.4618.6018.4618.5218.520.87%185,044
Jul 11, 202418.2918.4518.2918.3618.361.55%50,953
Jul 10, 202417.9818.0917.9418.0818.080.39%127,598
Jul 9, 202418.1018.1318.0118.0118.01-0.94%26,127
Jul 8, 202418.2518.2518.1418.1818.181.34%22,205
Jul 5, 202417.9817.9817.7517.9417.941.36%25,295