Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
15.39
-0.06 (-0.39%)
At close: Oct 16, 2026
HCMLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 15.60 | 15.66 | 15.35 | 15.39 | 15.39 | -0.39% | 273,143 |
| Oct 15, 2026 | 15.37 | 15.48 | 15.31 | 15.45 | 15.45 | 1.18% | 360,260 |
| Oct 14, 2026 | 15.38 | 15.38 | 15.20 | 15.27 | 15.27 | -0.59% | 230,450 |
| Oct 13, 2026 | 15.48 | 15.49 | 15.29 | 15.36 | 15.36 | 0.46% | 414,845 |
| Oct 12, 2026 | 15.30 | 15.34 | 15.19 | 15.29 | 15.29 | -0.07% | 322,992 |
| Oct 9, 2026 | 15.28 | 15.33 | 15.16 | 15.30 | 15.30 | 0.79% | 208,756 |
| Oct 8, 2026 | 15.04 | 15.19 | 14.79 | 15.18 | 15.18 | -0.65% | 549,528 |
| Oct 7, 2026 | 15.35 | 15.37 | 15.20 | 15.28 | 15.28 | -2.92% | 189,916 |
| Oct 6, 2026 | 15.69 | 15.83 | 15.64 | 15.74 | 15.74 | 0.70% | 238,559 |
| Oct 5, 2026 | 15.61 | 15.71 | 15.56 | 15.63 | 15.63 | -0.13% | 298,228 |
| Oct 2, 2026 | 15.66 | 15.73 | 15.53 | 15.65 | 15.65 | 0.84% | 166,616 |
| Oct 1, 2026 | 15.62 | 15.67 | 15.36 | 15.52 | 15.52 | -2.14% | 461,475 |
| Sep 30, 2026 | 16.17 | 16.40 | 15.78 | 15.86 | 15.86 | -2.88% | 191,041 |
| Sep 29, 2026 | 16.40 | 16.47 | 16.21 | 16.33 | 16.33 | 0.31% | 196,719 |
| Sep 28, 2026 | 16.31 | 16.39 | 16.18 | 16.28 | 16.28 | - | 179,459 |
| Sep 25, 2026 | 16.26 | 16.32 | 16.12 | 16.28 | 16.28 | 1.12% | 176,619 |
| Sep 24, 2026 | 16.16 | 16.18 | 15.92 | 16.10 | 16.10 | -1.11% | 362,777 |
| Sep 23, 2026 | 16.40 | 16.44 | 16.24 | 16.28 | 16.28 | -1.99% | 220,762 |
| Sep 22, 2026 | 16.71 | 16.75 | 16.47 | 16.61 | 16.61 | 1.59% | 178,488 |
| Sep 21, 2026 | 16.36 | 16.40 | 16.24 | 16.35 | 16.35 | -0.30% | 243,023 |
| Sep 18, 2026 | 16.38 | 16.46 | 16.34 | 16.40 | 16.40 | -0.43% | 299,266 |
| Sep 17, 2026 | 16.67 | 16.67 | 16.43 | 16.47 | 16.47 | -0.30% | 232,423 |
| Sep 16, 2026 | 16.60 | 16.71 | 16.42 | 16.52 | 16.52 | -0.48% | 155,432 |
| Sep 15, 2026 | 16.70 | 16.72 | 16.49 | 16.60 | 16.60 | -1.07% | 211,340 |
| Sep 14, 2026 | 16.89 | 16.91 | 16.59 | 16.78 | 16.78 | -2.44% | 259,135 |
| Sep 11, 2026 | 17.18 | 17.27 | 17.09 | 17.20 | 17.20 | -0.46% | 126,993 |
| Sep 10, 2026 | 17.58 | 17.58 | 17.25 | 17.28 | 17.28 | -1.59% | 174,098 |
| Sep 9, 2026 | 16.70 | 17.76 | 16.70 | 17.56 | 17.56 | -2.34% | 222,277 |
| Sep 8, 2026 | 17.60 | 18.16 | 17.60 | 17.98 | 17.98 | -0.99% | 114,672 |
| Sep 4, 2026 | 17.85 | 18.28 | 17.85 | 18.16 | 18.16 | 1.85% | 189,595 |
| Sep 3, 2026 | 17.87 | 17.90 | 17.75 | 17.83 | 17.83 | 2.53% | 130,507 |
| Sep 2, 2026 | 17.30 | 17.44 | 17.26 | 17.39 | 17.39 | -0.69% | 153,487 |
| Sep 1, 2026 | 17.55 | 17.67 | 17.46 | 17.51 | 17.51 | 0.28% | 149,524 |
| Aug 31, 2026 | 17.71 | 17.71 | 17.43 | 17.46 | 17.46 | -2.67% | 82,248 |
| Aug 28, 2026 | 18.21 | 18.26 | 17.90 | 17.94 | 17.94 | -0.55% | 91,845 |
| Aug 27, 2026 | 18.06 | 18.09 | 17.95 | 18.04 | 18.04 | -1.10% | 47,141 |
| Aug 26, 2026 | 18.20 | 18.37 | 18.18 | 18.24 | 18.24 | 2.76% | 88,114 |
| Aug 25, 2026 | 17.56 | 17.76 | 17.53 | 17.75 | 17.75 | 1.43% | 77,676 |
| Aug 24, 2026 | 17.55 | 17.56 | 17.43 | 17.50 | 17.50 | 0.17% | 151,801 |
| Aug 21, 2026 | 17.47 | 17.61 | 17.44 | 17.47 | 17.47 | 1.10% | 118,995 |
| Aug 20, 2026 | 17.30 | 17.45 | 17.23 | 17.28 | 17.28 | - | 179,468 |
| Aug 19, 2026 | 16.73 | 17.32 | 16.73 | 17.28 | 17.28 | 1.23% | 126,468 |
| Aug 18, 2026 | 17.13 | 17.16 | 16.97 | 17.07 | 17.07 | -2.62% | 109,114 |
| Aug 17, 2026 | 17.65 | 17.68 | 17.48 | 17.53 | 17.53 | -0.23% | 130,653 |
| Aug 14, 2026 | 17.65 | 17.69 | 17.53 | 17.57 | 17.57 | 0.29% | 79,044 |
| Aug 13, 2026 | 17.66 | 17.66 | 17.48 | 17.52 | 17.52 | -0.62% | 90,084 |
| Aug 12, 2026 | 17.76 | 17.76 | 17.59 | 17.63 | 17.63 | 0.63% | 323,594 |
| Aug 11, 2026 | 17.53 | 17.66 | 17.48 | 17.52 | 17.52 | 0.46% | 160,900 |
| Aug 10, 2026 | 17.54 | 17.61 | 17.38 | 17.44 | 17.44 | -0.34% | 120,791 |
| Aug 7, 2026 | 17.57 | 17.68 | 17.37 | 17.50 | 17.50 | -1.46% | 72,561 |