Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	21.58	21.63	21.44	21.50	-	0.33%	31,062
Apr 22, 2025	21.36	21.65	21.30	21.43	21.43	1.56%	326,755
Apr 21, 2025	21.38	21.52	20.87	21.10	21.10	-1.31%	66,323
Apr 17, 2025	21.28	21.48	21.20	21.38	21.38	-0.19%	42,106
Apr 16, 2025	21.37	21.82	21.30	21.42	21.42	-0.42%	92,733
Apr 15, 2025	21.57	21.80	21.38	21.51	21.51	2.43%	91,637
Apr 14, 2025	20.87	21.38	20.87	21.00	21.00	-0.80%	486,622
Apr 11, 2025	20.54	21.17	20.54	21.17	21.17	3.42%	204,209
Apr 10, 2025	20.24	20.53	20.03	20.47	20.47	-2.54%	100,229
Apr 9, 2025	18.95	21.77	18.88	21.00	21.00	8.83%	256,571
Apr 8, 2025	19.98	19.99	18.90	19.30	19.30	1.51%	238,579
Apr 7, 2025	18.79	19.66	18.66	19.01	19.01	-2.90%	246,824
Apr 4, 2025	20.07	20.12	19.58	19.58	19.58	-6.49%	127,010
Apr 3, 2025	21.04	21.18	20.93	20.94	20.94	-3.10%	155,731
Apr 2, 2025	21.48	21.66	21.47	21.61	21.61	0.05%	64,044
Apr 1, 2025	21.64	21.71	21.49	21.60	21.60	0.79%	86,452
Mar 31, 2025	21.38	21.48	21.26	21.43	21.43	-1.88%	74,603
Mar 28, 2025	22.09	22.09	21.78	21.84	21.84	-0.95%	51,229
Mar 27, 2025	22.01	22.31	21.97	22.05	22.05	-2.48%	132,752
Mar 26, 2025	22.72	22.94	22.55	22.61	22.61	-1.17%	69,247
Mar 25, 2025	22.85	22.96	22.78	22.88	22.88	0.56%	40,878
Mar 24, 2025	22.68	22.90	22.62	22.75	22.75	1.02%	35,919
Mar 21, 2025	22.46	22.67	22.38	22.52	22.52	-1.62%	71,238
Mar 20, 2025	22.69	22.91	22.68	22.89	22.89	-0.09%	57,232
Mar 19, 2025	22.81	23.02	22.78	22.91	22.91	-	55,966
Mar 18, 2025	22.75	22.91	22.72	22.91	22.91	0.22%	86,766
Mar 17, 2025	22.63	22.89	22.63	22.86	22.86	1.13%	45,244
Mar 14, 2025	22.48	22.61	22.41	22.61	22.61	2.54%	63,844
Mar 13, 2025	22.12	22.22	21.95	22.05	22.05	-1.28%	60,505
Mar 12, 2025	22.26	22.36	22.16	22.33	22.33	0.81%	72,106
Mar 11, 2025	22.21	22.29	21.93	22.15	22.15	-1.12%	99,159
Mar 10, 2025	22.20	22.54	22.18	22.40	22.40	-3.32%	76,949
Mar 7, 2025	22.93	23.20	22.81	23.17	23.17	1.58%	70,559
Mar 6, 2025	22.70	23.12	22.66	22.81	22.81	1.49%	121,292
Mar 5, 2025	22.41	22.55	22.21	22.48	22.48	5.42%	80,190
Mar 4, 2025	21.24	21.55	21.07	21.32	21.32	-2.25%	110,097
Mar 3, 2025	21.74	21.94	21.65	21.81	21.81	-0.05%	55,245
Feb 28, 2025	21.79	21.89	21.63	21.82	21.82	3.82%	80,508
Feb 27, 2025	21.13	21.38	21.01	21.02	21.02	-1.59%	53,065
Feb 26, 2025	21.41	21.50	21.29	21.36	21.36	1.62%	40,229
Feb 25, 2025	21.15	21.15	20.96	21.02	21.02	1.57%	62,964
Feb 24, 2025	20.78	20.80	20.66	20.70	20.70	-0.83%	122,378
Feb 21, 2025	21.11	21.11	20.72	20.87	20.87	-1.04%	200,999
Feb 20, 2025	21.04	21.12	20.92	21.09	21.09	0.38%	99,655
Feb 19, 2025	21.18	21.23	20.92	21.01	21.01	-4.67%	301,789
Feb 18, 2025	22.18	22.18	22.01	22.04	22.04	0.69%	65,488
Feb 14, 2025	21.93	22.00	21.86	21.89	21.89	1.27%	80,240
Feb 13, 2025	21.50	21.70	21.50	21.62	21.62	2.18%	109,909
Feb 12, 2025	20.73	21.19	20.70	21.15	21.15	0.64%	110,604
Feb 11, 2025	20.97	21.05	20.91	21.02	21.02	0.12%	68,999