Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	66.34	66.56	65.92	66.00	-	-2.65%	368,252
Apr 1, 2026	66.82	68.20	66.18	67.80	67.80	4.44%	1,501,354
Mar 31, 2026	65.06	65.60	64.58	64.92	64.92	-0.28%	1,031,981
Mar 30, 2026	64.38	65.88	64.38	65.10	65.10	0.25%	1,004,290
Mar 27, 2026	65.58	66.16	64.30	64.94	64.94	-2.02%	728,393
Mar 26, 2026	66.50	66.70	65.56	66.28	66.28	-0.39%	1,115,684
Mar 25, 2026	66.34	67.08	65.74	66.54	66.54	1.56%	1,665,815
Mar 24, 2026	64.24	65.64	63.68	65.52	65.52	1.83%	1,494,473
Mar 23, 2026	62.20	66.00	61.42	64.34	64.34	1.07%	1,657,598
Mar 20, 2026	64.00	65.58	63.32	63.66	63.66	1.69%	7,041,873
Mar 19, 2026	63.48	63.66	62.42	62.60	62.60	-3.25%	1,268,312
Mar 18, 2026	65.28	66.28	64.70	64.70	64.70	1.03%	1,570,548
Mar 17, 2026	63.00	64.16	62.66	64.04	64.04	1.46%	1,348,005
Mar 16, 2026	62.02	63.80	62.02	63.12	63.12	2.10%	1,239,586
Mar 13, 2026	61.20	62.26	61.02	61.82	61.82	-0.39%	1,084,327
Mar 12, 2026	64.30	64.52	61.48	62.06	62.06	-3.72%	1,851,354
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%	1,567,809
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%	1,201,854
Feb 24, 2026	73.84	74.72	73.40	74.30	74.30	1.12%	969,674
Feb 23, 2026	73.90	74.76	73.24	73.48	73.48	-0.38%	1,035,709
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%	1,043,675
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