Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
16.23
-0.07 (-0.43%)
Oct 7, 2025, 2:33 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 16.50 | 16.55 | 16.45 | 16.51 | 16.51 | -0.90% | 142,686 |
| Aug 20, 2025 | 16.59 | 16.66 | 16.45 | 16.66 | 16.66 | - | 139,276 |
| Aug 19, 2025 | 16.69 | 16.73 | 16.62 | 16.66 | 16.66 | 0.12% | 607,830 |
| Aug 18, 2025 | 16.59 | 16.65 | 16.48 | 16.64 | 16.64 | -0.48% | 282,225 |
| Aug 15, 2025 | 16.78 | 16.81 | 16.66 | 16.72 | 16.72 | 0.06% | 103,980 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.55 | 16.71 | 16.71 | -0.71% | 149,415 |
| Aug 13, 2025 | 16.89 | 16.89 | 16.75 | 16.83 | 16.83 | 0.18% | 100,133 |
| Aug 12, 2025 | 16.68 | 16.80 | 16.64 | 16.80 | 16.80 | 1.94% | 271,841 |
| Aug 11, 2025 | 16.61 | 16.62 | 16.26 | 16.48 | 16.48 | -1.96% | 293,787 |
| Aug 8, 2025 | 16.73 | 16.82 | 16.71 | 16.81 | 16.81 | 0.84% | 280,836 |
| Aug 7, 2025 | 16.75 | 16.75 | 16.59 | 16.67 | 16.67 | 0.92% | 213,627 |
| Aug 6, 2025 | 16.55 | 16.60 | 16.44 | 16.52 | 16.52 | 3.17% | 202,542 |
| Aug 5, 2025 | 16.10 | 16.15 | 15.98 | 16.01 | 16.01 | 0.31% | 326,299 |
| Aug 4, 2025 | 15.50 | 16.10 | 15.50 | 15.96 | 15.96 | 2.18% | 284,382 |
| Aug 1, 2025 | 15.19 | 16.05 | 15.19 | 15.62 | 15.62 | -1.70% | 317,362 |
| Jul 31, 2025 | 15.14 | 16.08 | 15.14 | 15.89 | 15.89 | 0.44% | 528,451 |
| Jul 30, 2025 | 15.98 | 15.98 | 15.77 | 15.82 | 15.82 | -1.56% | 244,000 |
| Jul 29, 2025 | 16.08 | 16.12 | 15.95 | 16.07 | 16.07 | -0.12% | 315,736 |
| Jul 28, 2025 | 16.16 | 16.24 | 15.98 | 16.09 | 16.09 | -40.47% | 244,571 |