Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	64.30	64.52	61.48	62.06	62.06	-3.72%	1,847,631
Mar 11, 2026	64.48	64.88	63.96	64.46	64.46	-0.92%	1,372,718
Mar 10, 2026	66.48	66.58	65.06	65.06	65.06	1.85%	1,592,489
Mar 9, 2026	62.26	63.94	60.10	63.88	63.88	-1.72%	2,253,143
Mar 6, 2026	67.66	67.78	64.60	65.00	65.00	-3.27%	1,936,549
Mar 5, 2026	69.96	69.96	67.20	67.20	67.20	-0.80%	1,517,973
Mar 4, 2026	67.02	68.18	66.68	67.74	67.74	1.16%	1,538,593
Mar 3, 2026	67.94	67.94	65.76	66.96	66.96	-3.01%	1,940,787
Mar 2, 2026	69.00	69.26	67.50	69.04	69.04	-2.60%	1,723,412
Feb 27, 2026	72.98	72.98	70.40	70.88	70.88	-1.42%	3,021,428
Feb 26, 2026	74.08	74.94	70.50	71.90	71.90	-3.80%	2,751,238
Feb 25, 2026	74.00	75.44	73.44	74.74	74.74	0.59%	1,194,565
Feb 24, 2026	73.84	74.72	73.40	74.30	74.30	1.12%	959,096
Feb 23, 2026	73.90	74.76	73.24	73.48	73.48	-0.38%	1,032,205
Feb 20, 2026	73.42	74.44	73.38	73.76	73.76	0.74%	1,051,219
Feb 19, 2026	72.66	73.22	72.20	73.22	73.22	0.30%	1,030,036
Feb 18, 2026	70.90	73.56	70.42	73.00	73.00	2.93%	2,126,979
Feb 17, 2026	71.00	71.02	69.60	70.92	70.92	-0.14%	1,095,476
Feb 16, 2026	70.22	71.16	69.60	71.02	71.02	1.57%	1,082,547
Feb 13, 2026	70.74	72.02	68.72	69.92	69.92	-0.57%	3,187,994
Feb 12, 2026	77.50	77.50	70.32	70.32	70.32	-8.49%	3,330,331
Feb 11, 2026	77.26	77.90	76.06	76.84	76.84	-1.08%	1,245,298
Feb 10, 2026	78.22	78.58	76.68	77.68	77.68	-1.17%	956,950
Feb 9, 2026	77.26	78.60	77.02	78.60	78.60	2.48%	857,912
Feb 6, 2026	74.68	76.74	74.34	76.70	76.70	3.26%	1,292,777
Feb 5, 2026	75.90	77.46	73.12	74.28	74.28	-1.75%	2,518,766
Feb 4, 2026	78.80	79.80	75.60	75.60	75.60	-7.92%	3,823,847
Feb 3, 2026	82.00	82.54	81.16	82.10	82.10	1.36%	1,037,991
Feb 2, 2026	78.90	81.46	78.00	81.00	81.00	1.84%	741,546
Jan 30, 2026	79.78	80.32	79.32	79.54	79.54	-0.08%	820,589
Jan 29, 2026	80.08	80.64	79.12	79.60	79.60	-0.08%	822,579
Jan 28, 2026	80.36	80.40	78.92	79.66	79.66	-0.92%	847,690
Jan 27, 2026	79.20	80.52	79.20	80.40	80.40	1.67%	902,832
Jan 26, 2026	78.10	79.84	78.10	79.08	79.08	1.38%	819,289
Jan 23, 2026	78.76	79.16	77.76	78.00	78.00	-2.38%	1,185,178
Jan 22, 2026	78.34	80.38	78.34	79.90	79.90	2.96%	1,174,044
Jan 21, 2026	76.78	77.60	76.60	77.60	77.60	0.81%	1,228,880
Jan 20, 2026	77.48	77.48	76.18	76.98	76.98	-1.10%	706,369
Jan 19, 2026	77.60	78.22	77.14	77.84	77.84	-0.21%	742,255
Jan 16, 2026	79.28	79.28	77.80	78.00	78.00	-1.37%	1,677,042
Jan 15, 2026	79.06	79.42	78.20	79.08	79.08	0.03%	1,086,954
Jan 14, 2026	78.72	79.52	78.52	79.06	79.06	1.15%	821,423
Jan 13, 2026	79.30	79.30	77.64	78.16	78.16	-1.49%	1,169,497
Jan 12, 2026	79.30	79.50	77.76	79.34	79.34	-0.68%	1,179,743
Jan 9, 2026	79.28	80.30	78.84	79.88	79.88	1.01%	900,603
Jan 8, 2026	78.30	79.08	77.76	79.08	79.08	0.74%	928,110
Jan 7, 2026	78.88	80.24	78.04	78.50	78.50	0.08%	1,355,550
Jan 6, 2026	78.76	79.64	77.86	78.44	78.44	0.38%	1,002,383
Jan 5, 2026	78.00	78.26	76.84	78.14	78.14	0.49%	961,935
Dec 30, 2025	77.16	77.76	77.00	77.76	77.76	0.28%	625,096