Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
17.76
+0.09 (0.51%)
Oct 31, 2025, 4:00 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.66 | 17.85 | 17.59 | 17.76 | 17.76 | 0.51% | 101,724 |
| Oct 30, 2025 | 17.72 | 17.89 | 17.67 | 17.67 | 17.67 | -0.84% | 204,416 |
| Oct 29, 2025 | 17.93 | 17.97 | 17.70 | 17.82 | 17.82 | -0.39% | 95,096 |
| Oct 28, 2025 | 17.76 | 17.93 | 17.76 | 17.89 | 17.89 | 1.19% | 62,835 |
| Oct 27, 2025 | 17.53 | 17.70 | 17.51 | 17.68 | 17.68 | 0.74% | 154,501 |
| Oct 24, 2025 | 17.48 | 17.62 | 17.20 | 17.55 | 17.55 | 2.93% | 76,429 |
| Oct 23, 2025 | 17.05 | 17.10 | 16.97 | 17.05 | 17.05 | -0.23% | 159,012 |
| Oct 22, 2025 | 17.02 | 17.13 | 17.02 | 17.09 | 17.09 | 1.36% | 67,858 |
| Oct 21, 2025 | 16.75 | 16.96 | 16.54 | 16.86 | 16.86 | -0.12% | 78,294 |
| Oct 20, 2025 | 16.98 | 16.99 | 16.77 | 16.88 | 16.88 | 1.26% | 72,972 |
| Oct 17, 2025 | 16.68 | 16.73 | 16.38 | 16.67 | 16.67 | -0.73% | 86,686 |
| Oct 16, 2025 | 16.70 | 16.85 | 16.62 | 16.79 | 16.79 | 0.44% | 120,209 |
| Oct 15, 2025 | 16.75 | 16.78 | 16.60 | 16.72 | 16.72 | -1.18% | 160,248 |
| Oct 14, 2025 | 16.77 | 17.01 | 16.52 | 16.92 | 16.92 | 2.61% | 144,981 |
| Oct 13, 2025 | 16.45 | 16.50 | 16.37 | 16.49 | 16.49 | 0.86% | 152,477 |
| Oct 10, 2025 | 16.46 | 16.51 | 16.26 | 16.35 | 16.35 | -0.30% | 91,311 |
| Oct 9, 2025 | 16.63 | 16.63 | 16.35 | 16.40 | 16.40 | 0.99% | 146,857 |
| Oct 8, 2025 | 16.20 | 16.26 | 16.05 | 16.24 | 16.24 | 0.06% | 87,184 |
| Oct 7, 2025 | 16.28 | 16.31 | 16.18 | 16.23 | 16.23 | -0.43% | 93,565 |
| Oct 6, 2025 | 16.31 | 16.37 | 16.27 | 16.30 | 16.30 | -0.24% | 132,691 |
| Oct 3, 2025 | 16.45 | 16.45 | 16.29 | 16.34 | 16.34 | -2.68% | 93,681 |
| Oct 2, 2025 | 16.75 | 16.81 | 16.69 | 16.79 | 16.79 | -0.30% | 120,025 |
| Oct 1, 2025 | 16.88 | 16.89 | 16.51 | 16.84 | 16.84 | -0.65% | 167,581 |
| Sep 30, 2025 | 16.79 | 16.95 | 16.68 | 16.95 | 16.95 | 1.74% | 262,347 |
| Sep 29, 2025 | 16.61 | 16.70 | 16.58 | 16.66 | 16.66 | -1.36% | 154,071 |
| Sep 26, 2025 | 16.74 | 16.89 | 16.70 | 16.89 | 16.89 | 1.56% | 164,316 |
| Sep 25, 2025 | 16.36 | 16.63 | 16.36 | 16.63 | 16.63 | -1.71% | 267,920 |
| Sep 24, 2025 | 17.07 | 17.08 | 16.92 | 16.92 | 16.92 | -1.34% | 130,180 |
| Sep 23, 2025 | 17.18 | 17.20 | 17.10 | 17.15 | 17.15 | -1.24% | 152,323 |
| Sep 22, 2025 | 17.33 | 17.37 | 17.21 | 17.37 | 17.37 | 0.09% | 112,640 |
| Sep 19, 2025 | 17.34 | 17.35 | 17.13 | 17.35 | 17.35 | 0.58% | 127,438 |
| Sep 18, 2025 | 17.29 | 17.33 | 17.20 | 17.25 | 17.25 | 0.06% | 101,965 |
| Sep 17, 2025 | 17.24 | 17.40 | 17.14 | 17.24 | 17.24 | -0.12% | 91,659 |
| Sep 16, 2025 | 17.31 | 17.33 | 17.07 | 17.26 | 17.26 | -0.23% | 79,611 |
| Sep 15, 2025 | 17.22 | 17.30 | 17.17 | 17.30 | 17.30 | -0.69% | 103,301 |
| Sep 12, 2025 | 17.43 | 17.46 | 17.35 | 17.42 | 17.42 | -0.43% | 105,002 |
| Sep 11, 2025 | 17.39 | 17.51 | 17.28 | 17.50 | 17.50 | 4.20% | 185,411 |
| Sep 10, 2025 | 16.88 | 16.95 | 16.59 | 16.79 | 16.79 | -0.12% | 63,504 |
| Sep 9, 2025 | 16.91 | 16.91 | 16.67 | 16.81 | 16.81 | -0.71% | 96,327 |
| Sep 8, 2025 | 16.95 | 16.97 | 16.82 | 16.93 | 16.93 | 1.32% | 229,349 |
| 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 |