Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	16.85	16.98	16.48	16.54	16.54	-0.96%	356,693
Mar 9, 2026	16.19	16.74	16.05	16.70	16.70	-0.06%	451,393
Mar 6, 2026	16.70	16.82	16.39	16.71	16.71	-3.30%	320,589
Mar 5, 2026	17.38	17.44	16.98	17.28	17.28	-0.58%	361,700
Mar 4, 2026	17.37	17.42	17.20	17.38	17.38	0.70%	246,982
Mar 3, 2026	16.99	17.32	16.77	17.26	17.26	-2.49%	299,576
Mar 2, 2026	17.48	17.80	17.40	17.70	17.70	-3.38%	203,667
Feb 27, 2026	18.26	18.70	18.21	18.32	18.32	-1.29%	113,456
Feb 26, 2026	18.30	18.59	18.22	18.56	18.56	-3.86%	97,200
Feb 25, 2026	19.28	19.40	19.09	19.31	19.31	0.49%	113,612
Feb 24, 2026	19.05	19.24	19.04	19.21	19.21	1.43%	144,446
Feb 23, 2026	19.13	19.13	18.88	18.94	18.94	-0.37%	83,063
Feb 20, 2026	18.96	19.11	18.89	19.01	19.01	0.96%	76,279
Feb 19, 2026	18.59	18.83	18.59	18.83	18.83	0.20%	95,844
Feb 18, 2026	18.80	19.02	18.61	18.79	18.79	2.13%	900,623
Feb 17, 2026	18.07	18.44	17.90	18.40	18.40	1.43%	131,299
Feb 13, 2026	18.11	18.28	18.00	18.14	18.14	-2.58%	143,580
Feb 12, 2026	18.71	18.78	18.20	18.62	18.62	-6.85%	216,312
Feb 11, 2026	20.11	20.11	19.70	19.99	19.99	-1.04%	121,485
Feb 10, 2026	20.31	20.32	20.17	20.20	20.20	-1.34%	76,303
Feb 9, 2026	20.18	20.50	20.13	20.48	20.48	3.99%	198,998
Feb 6, 2026	19.46	19.75	19.46	19.69	19.69	3.25%	472,924
Feb 5, 2026	19.08	19.41	19.01	19.07	19.07	-1.70%	308,071
Feb 4, 2026	19.66	19.79	19.35	19.40	19.40	-6.55%	479,578
Feb 3, 2026	20.94	21.23	20.50	20.76	20.76	-0.14%	370,308
Feb 2, 2026	20.75	20.88	20.69	20.79	20.79	1.41%	78,710
Jan 30, 2026	20.72	20.74	20.47	20.50	20.50	-1.44%	56,762
Jan 29, 2026	20.91	20.96	20.53	20.80	20.80	0.87%	92,680
Jan 28, 2026	20.57	20.77	20.54	20.62	20.62	-1.76%	124,668
Jan 27, 2026	20.73	21.03	20.71	20.99	20.99	3.55%	66,809
Jan 26, 2026	20.44	20.48	20.27	20.27	20.27	1.81%	63,393
Jan 23, 2026	19.71	19.97	19.64	19.91	19.91	-1.04%	130,801
Jan 22, 2026	20.10	20.24	19.97	20.12	20.12	2.44%	71,169
Jan 21, 2026	19.51	19.69	19.40	19.64	19.64	1.66%	133,376
Jan 20, 2026	19.35	19.48	19.28	19.32	19.32	-0.41%	95,312
Jan 16, 2026	19.41	19.47	19.34	19.40	19.40	-0.82%	59,085
Jan 15, 2026	19.63	19.78	19.56	19.56	19.56	-0.71%	94,851
Jan 14, 2026	19.78	19.79	19.61	19.70	19.70	1.29%	85,967
Jan 13, 2026	19.62	19.62	19.40	19.45	19.45	-1.82%	92,314
Jan 12, 2026	19.67	19.96	19.67	19.81	19.81	-0.55%	110,858
Jan 9, 2026	19.68	19.94	19.68	19.92	19.92	0.81%	64,614
Jan 8, 2026	19.58	19.78	19.58	19.76	19.76	0.61%	64,945
Jan 7, 2026	19.90	19.90	19.22	19.64	19.64	-0.36%	66,327
Jan 6, 2026	19.87	19.89	19.55	19.71	19.71	0.05%	56,861
Jan 5, 2026	19.48	19.81	19.47	19.70	19.70	0.10%	80,903
Jan 2, 2026	19.63	19.73	19.55	19.68	19.68	1.08%	55,339
Dec 31, 2025	19.55	19.55	19.41	19.47	19.47	-0.41%	29,631
Dec 30, 2025	19.58	19.63	19.55	19.55	19.55	-0.10%	47,797
Dec 29, 2025	19.63	19.69	19.52	19.57	19.57	-0.61%	38,229
Dec 26, 2025	19.00	19.74	19.00	19.69	19.69	0.25%	48,144