Holcim AG (SWX:HOLN)
Switzerland · Delayed Price · Currency is CHF 65.70
-0.78 (-1.17%)
Oct 10, 2025, 5:30 PM CET
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 66.20 | 66.76 | 65.70 | 65.70 | 65.70 | -1.17% | 1,014,530 |
| Oct 9, 2025 | 65.70 | 67.14 | 65.68 | 66.48 | 66.48 | 1.84% | 1,115,034 |
| Oct 8, 2025 | 64.82 | 65.42 | 64.58 | 65.28 | 65.28 | 0.49% | 1,041,638 |
| Oct 7, 2025 | 64.94 | 65.42 | 64.34 | 64.96 | 64.96 | -0.06% | 889,577 |
| Oct 6, 2025 | 65.16 | 65.72 | 64.82 | 65.00 | 65.00 | -0.15% | 1,163,309 |
| Oct 3, 2025 | 66.66 | 66.98 | 65.02 | 65.10 | 65.10 | -2.84% | 1,800,312 |
| Oct 2, 2025 | 67.38 | 67.66 | 66.36 | 67.00 | 67.00 | -0.45% | 1,603,844 |
| Oct 1, 2025 | 67.00 | 67.46 | 66.54 | 67.30 | 67.30 | -0.06% | 1,346,951 |
| Sep 30, 2025 | 66.50 | 67.54 | 66.20 | 67.34 | 67.34 | 1.08% | 1,414,030 |
| Sep 29, 2025 | 68.06 | 68.10 | 65.10 | 66.62 | 66.62 | -1.04% | 1,369,099 |
| Sep 26, 2025 | 66.66 | 67.36 | 66.66 | 67.32 | 67.32 | 1.20% | 793,245 |
| Sep 25, 2025 | 66.98 | 66.98 | 65.16 | 66.52 | 66.52 | -1.74% | 1,613,533 |
| Sep 24, 2025 | 68.22 | 68.40 | 67.50 | 67.70 | 67.70 | -0.97% | 1,077,991 |
| Sep 23, 2025 | 69.26 | 69.42 | 67.82 | 68.36 | 68.36 | -0.70% | 968,554 |
| Sep 22, 2025 | 68.84 | 69.50 | 68.56 | 68.84 | 68.84 | -0.32% | 632,958 |
| Sep 19, 2025 | 68.58 | 69.54 | 68.34 | 69.06 | 69.06 | 0.70% | 2,913,493 |
| Sep 18, 2025 | 68.42 | 69.16 | 68.42 | 68.58 | 68.58 | 0.65% | 794,783 |
| Sep 17, 2025 | 68.04 | 68.30 | 67.90 | 68.14 | 68.14 | 0.09% | 954,691 |
| Sep 16, 2025 | 69.12 | 69.20 | 67.92 | 68.08 | 68.08 | -1.10% | 984,028 |
| Sep 15, 2025 | 69.78 | 69.88 | 68.44 | 68.84 | 68.84 | -0.98% | 1,005,188 |
| Sep 12, 2025 | 70.30 | 70.42 | 69.30 | 69.52 | 69.52 | -0.23% | 1,242,045 |
| Sep 11, 2025 | 67.86 | 69.92 | 67.72 | 69.68 | 69.68 | 3.38% | 2,215,401 |
| Sep 10, 2025 | 67.30 | 67.74 | 66.80 | 67.40 | 67.40 | 0.48% | 1,257,371 |
| Sep 9, 2025 | 67.86 | 67.90 | 66.96 | 67.08 | 67.08 | -0.77% | 621,877 |
| Sep 8, 2025 | 67.00 | 67.94 | 66.92 | 67.60 | 67.60 | 1.11% | 1,108,498 |
| Sep 5, 2025 | 66.58 | 67.30 | 66.50 | 66.86 | 66.86 | 0.54% | 1,432,302 |
| Sep 4, 2025 | 65.80 | 66.56 | 65.26 | 66.50 | 66.50 | 2.18% | 928,504 |
| Sep 3, 2025 | 65.40 | 66.00 | 65.08 | 65.08 | 65.08 | -1.00% | 1,279,253 |
| Sep 2, 2025 | 66.80 | 66.92 | 65.28 | 65.74 | 65.74 | -1.35% | 851,436 |
| Sep 1, 2025 | 66.84 | 67.36 | 66.52 | 66.64 | 66.64 | -0.54% | 832,658 |
| Aug 29, 2025 | 66.86 | 67.18 | 66.56 | 67.00 | 67.00 | - | 906,282 |
| Aug 28, 2025 | 66.56 | 67.10 | 66.46 | 67.00 | 67.00 | 0.75% | 814,371 |
| Aug 27, 2025 | 66.30 | 66.64 | 66.10 | 66.50 | 66.50 | -0.12% | 712,874 |
| Aug 26, 2025 | 66.00 | 66.66 | 65.72 | 66.58 | 66.58 | -0.09% | 1,518,381 |
| Aug 25, 2025 | 66.92 | 67.00 | 66.52 | 66.64 | 66.64 | -0.63% | 655,910 |
| Aug 22, 2025 | 66.88 | 67.22 | 66.72 | 67.06 | 67.06 | 0.06% | 753,529 |
| Aug 21, 2025 | 67.20 | 67.20 | 66.60 | 67.02 | 67.02 | -0.15% | 854,550 |
| Aug 20, 2025 | 67.42 | 67.82 | 66.82 | 67.12 | 67.12 | -0.89% | 966,742 |
| Aug 19, 2025 | 67.50 | 67.72 | 67.14 | 67.72 | 67.72 | 0.56% | 844,763 |
| Aug 18, 2025 | 67.28 | 67.40 | 66.86 | 67.34 | 67.34 | -0.38% | 947,052 |
| Aug 15, 2025 | 67.84 | 68.00 | 67.50 | 67.60 | 67.60 | -0.03% | 1,026,562 |
| Aug 14, 2025 | 68.18 | 68.32 | 67.14 | 67.62 | 67.62 | -0.41% | 1,151,721 |
| Aug 13, 2025 | 68.52 | 68.52 | 67.60 | 67.90 | 67.90 | -0.03% | 1,167,613 |
| Aug 12, 2025 | 67.48 | 68.06 | 67.28 | 67.92 | 67.92 | 0.95% | 760,443 |
| Aug 11, 2025 | 68.40 | 68.50 | 67.22 | 67.28 | 67.28 | -1.20% | 889,800 |
| Aug 8, 2025 | 67.82 | 68.14 | 67.38 | 68.10 | 68.10 | 0.89% | 861,585 |
| Aug 7, 2025 | 67.30 | 68.34 | 67.02 | 67.50 | 67.50 | 0.72% | 1,693,142 |
| Aug 6, 2025 | 65.90 | 67.22 | 65.62 | 67.02 | 67.02 | 3.11% | 1,544,193 |
| Aug 5, 2025 | 65.60 | 65.82 | 64.88 | 65.00 | 65.00 | -0.09% | 1,086,461 |
| Aug 4, 2025 | 63.44 | 65.28 | 63.02 | 65.06 | 65.06 | 0.12% | 1,800,957 |