Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
21.37
-0.47 (-2.15%)
Mar 31, 2025, 11:42 AM EST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.0922.0921.7821.8421.84-0.95%51,229
Mar 27, 202522.0122.3121.9722.0522.05-2.48%132,752
Mar 26, 202522.7222.9422.5522.6122.61-1.17%69,247
Mar 25, 202522.8522.9622.7822.8822.880.56%40,878
Mar 24, 202522.6822.9022.6222.7522.751.02%35,919
Mar 21, 202522.4622.6722.3822.5222.52-1.62%71,238
Mar 20, 202522.6922.9122.6822.8922.89-0.09%57,232
Mar 19, 202522.8123.0222.7822.9122.91-55,966
Mar 18, 202522.7522.9122.7222.9122.910.22%86,766
Mar 17, 202522.6322.8922.6322.8622.861.13%45,244
Mar 14, 202522.4822.6122.4122.6122.612.54%63,844
Mar 13, 202522.1222.2221.9522.0522.05-1.28%60,505
Mar 12, 202522.2622.3622.1622.3322.330.81%72,106
Mar 11, 202522.2122.2921.9322.1522.15-1.12%99,159
Mar 10, 202522.2022.5422.1822.4022.40-3.32%76,949
Mar 7, 202522.9323.2022.8123.1723.171.58%70,559
Mar 6, 202522.7023.1222.6622.8122.811.49%121,292
Mar 5, 202522.4122.5522.2122.4822.485.42%80,190
Mar 4, 202521.2421.5521.0721.3221.32-2.25%110,097
Mar 3, 202521.7421.9421.6521.8121.81-0.05%55,245
Feb 28, 202521.7921.8921.6321.8221.823.82%80,508
Feb 27, 202521.1321.3821.0121.0221.02-1.59%53,065
Feb 26, 202521.4121.5021.2921.3621.361.62%40,229
Feb 25, 202521.1521.1520.9621.0221.021.57%62,964
Feb 24, 202520.7820.8020.6620.7020.70-0.83%122,378
Feb 21, 202521.1121.1120.7220.8720.87-1.04%200,999
Feb 20, 202521.0421.1220.9221.0921.090.38%99,655
Feb 19, 202521.1821.2320.9221.0121.01-4.67%301,789
Feb 18, 202522.1822.1822.0122.0422.040.69%65,488
Feb 14, 202521.9322.0021.8621.8921.891.27%80,240
Feb 13, 202521.5021.7021.5021.6221.622.18%109,909
Feb 12, 202520.7321.1920.7021.1521.150.64%110,604
Feb 11, 202520.9721.0520.9121.0221.020.12%68,999
Feb 10, 202520.9521.1020.8120.9920.990.69%55,943
Feb 7, 202521.0721.1020.8420.8520.850.43%54,211
Feb 6, 202520.5420.8620.5420.7620.762.57%46,017
Feb 5, 202520.0020.2519.9720.2420.241.61%261,414
Feb 4, 202519.8519.9319.7919.9219.920.40%56,744
Feb 3, 202519.7219.8719.6119.8419.84-0.95%64,563
Jan 31, 202520.1920.2420.0120.0320.03-0.99%43,835
Jan 30, 202520.0820.2920.0820.2320.231.02%46,987
Jan 29, 202520.0020.1219.9220.0320.03-0.32%41,940
Jan 28, 202519.9320.0919.8020.0920.09-0.25%74,469
Jan 27, 202520.0120.2219.9220.1420.140.30%86,402
Jan 24, 202519.9620.2319.9620.0820.081.26%200,146
Jan 23, 202519.5719.8319.5619.8319.831.19%65,273
Jan 22, 202519.5619.6119.4519.6019.600.76%196,510
Jan 21, 202519.2919.4819.2419.4519.451.91%222,550
Jan 17, 202518.9819.1118.9719.0919.091.90%144,206
Jan 16, 202518.6418.7618.5918.7318.730.27%59,963