Holcim AG (SWX:HOLN)
Switzerland · Delayed Price · Currency is CHF 68.58
+0.44 (0.65%)
Sep 18, 2025, 5:31 PM CET
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 64.50 | 66.02 | 63.86 | 64.98 | 64.98 | 0.37% | 1,823,213 |
| Jul 30, 2025 | 64.76 | 65.40 | 64.50 | 64.74 | 64.74 | -0.19% | 1,495,444 |
| Jul 29, 2025 | 64.50 | 65.16 | 64.18 | 64.86 | 64.86 | 0.59% | 897,268 |
| Jul 28, 2025 | 66.20 | 66.24 | 64.42 | 64.48 | 64.48 | -1.01% | 1,304,075 |
| Jul 25, 2025 | 64.74 | 65.18 | 64.62 | 65.14 | 65.14 | 0.25% | 1,011,131 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.72 | 64.98 | 64.98 | -0.09% | 1,386,115 |
| Jul 23, 2025 | 64.52 | 65.20 | 64.24 | 65.04 | 65.04 | 1.72% | 1,226,601 |
| Jul 22, 2025 | 63.96 | 64.24 | 63.32 | 63.94 | 63.94 | -0.25% | 815,147 |
| Jul 21, 2025 | 64.22 | 64.60 | 63.86 | 64.10 | 64.10 | 0.22% | 882,926 |
| Jul 18, 2025 | 63.50 | 63.96 | 63.12 | 63.96 | 63.96 | 1.33% | 1,791,330 |
| Jul 17, 2025 | 63.20 | 63.30 | 62.62 | 63.12 | 63.12 | 1.58% | 1,074,040 |
| Jul 16, 2025 | 62.60 | 63.02 | 62.14 | 62.14 | 62.14 | -1.74% | 1,163,873 |
| Jul 15, 2025 | 62.92 | 63.84 | 62.84 | 63.24 | 63.24 | 0.06% | 1,156,101 |
| Jul 14, 2025 | 62.80 | 63.20 | 62.58 | 63.20 | 63.20 | 0.06% | 791,052 |
| Jul 11, 2025 | 63.00 | 63.48 | 62.64 | 63.16 | 63.16 | -0.63% | 1,282,453 |
| Jul 10, 2025 | 63.20 | 63.56 | 62.80 | 63.56 | 63.56 | 1.60% | 1,900,979 |