Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.00	77.84	76.26	76.70	76.70	0.74%	858,394
Jun 1, 2026	77.08	77.20	75.48	76.14	76.14	-1.65%	1,230,361
May 29, 2026	76.30	77.70	76.20	77.42	77.42	1.44%	3,365,838
May 28, 2026	76.16	76.72	75.52	76.32	76.32	-0.65%	921,390
May 27, 2026	75.98	76.94	75.58	76.82	76.82	1.86%	980,325
May 26, 2026	74.78	75.84	74.76	75.42	75.42	2.14%	1,062,259
May 22, 2026	73.06	73.84	72.38	73.84	73.84	2.02%	1,173,790
May 21, 2026	72.06	73.10	71.78	72.38	72.38	0.33%	1,181,211
May 20, 2026	70.78	72.60	70.52	72.14	72.14	1.89%	987,473
May 19, 2026	71.06	72.54	70.62	70.80	70.80	-0.11%	1,123,980
May 18, 2026	70.70	71.46	69.50	70.88	70.88	0.25%	1,188,318
May 15, 2026	75.72	75.72	72.40	72.40	70.70	-5.06%	2,128,924
May 13, 2026	76.10	76.46	74.72	76.26	74.47	1.14%	1,055,177
May 12, 2026	75.40	76.38	74.74	75.40	73.63	0.24%	1,070,499
May 11, 2026	75.00	75.68	74.58	75.22	73.45	1.24%	1,186,929
May 8, 2026	73.52	74.30	73.00	74.30	72.56	0.27%	1,277,904
May 7, 2026	74.50	75.76	74.10	74.10	72.36	-	1,352,181
May 6, 2026	72.32	74.96	71.88	74.10	72.36	4.25%	1,297,654
May 5, 2026	70.80	71.64	70.52	71.08	69.41	0.45%	662,495
May 4, 2026	73.16	73.30	70.76	70.76	69.10	-2.37%	1,117,086
Apr 30, 2026	71.64	73.02	71.32	72.48	70.78	-0.19%	1,574,966
Apr 29, 2026	72.56	73.06	72.30	72.62	70.91	-0.44%	679,651
Apr 28, 2026	73.66	73.74	72.30	72.94	71.23	-0.14%	784,995
Apr 27, 2026	72.86	73.60	72.64	73.04	71.32	0.33%	929,898
Apr 24, 2026	73.56	73.56	71.10	72.80	71.09	1.28%	1,729,167
Apr 23, 2026	70.90	72.02	70.30	71.88	70.19	0.62%	1,204,098
Apr 22, 2026	71.70	72.18	71.10	71.44	69.76	-0.64%	621,788
Apr 21, 2026	72.48	72.64	71.62	71.90	70.21	-0.64%	835,935
Apr 20, 2026	72.32	72.76	71.84	72.36	70.66	-2.27%	1,011,103
Apr 17, 2026	71.20	74.36	71.16	74.04	72.30	3.23%	2,003,990
Apr 16, 2026	71.98	72.26	71.46	71.72	70.04	-0.31%	640,082
Apr 15, 2026	72.54	72.68	71.76	71.94	70.25	-0.83%	687,658
Apr 14, 2026	72.30	72.86	72.04	72.54	70.84	0.69%	951,048
Apr 13, 2026	72.14	72.20	71.08	72.04	70.35	-0.66%	1,038,643
Apr 10, 2026	71.48	73.20	70.54	72.52	70.82	4.23%	1,812,653
Apr 9, 2026	69.76	70.04	69.32	69.58	67.95	-0.57%	924,056
Apr 8, 2026	71.34	71.34	69.38	69.98	68.34	6.77%	1,896,341
Apr 7, 2026	67.30	67.76	65.40	65.54	64.00	-2.47%	1,837,576
Apr 2, 2026	66.34	67.54	65.86	67.20	65.62	-0.88%	1,170,769
Apr 1, 2026	66.82	68.20	66.18	67.80	66.21	4.44%	1,501,354
Mar 31, 2026	65.06	65.60	64.58	64.92	63.40	-0.28%	1,031,981
Mar 30, 2026	64.38	65.88	64.38	65.10	63.57	0.25%	1,004,290
Mar 27, 2026	65.58	66.16	64.30	64.94	63.42	-2.02%	728,393
Mar 26, 2026	66.50	66.70	65.56	66.28	64.72	-0.39%	1,115,684
Mar 25, 2026	66.34	67.08	65.74	66.54	64.98	1.56%	1,665,815
Mar 24, 2026	64.24	65.64	63.68	65.52	63.98	1.83%	1,494,473
Mar 23, 2026	62.20	66.00	61.42	64.34	62.83	1.07%	1,657,598
Mar 20, 2026	64.00	65.58	63.32	63.66	62.17	1.69%	7,041,873
Mar 19, 2026	63.48	63.66	62.42	62.60	61.13	-3.25%	1,268,312
Mar 18, 2026	65.28	66.28	64.70	64.70	63.18	1.03%	1,570,548