Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	75.40	76.38	74.74	75.40	75.40	0.24%	1,070,499
May 11, 2026	75.00	75.68	74.58	75.22	75.22	1.24%	1,186,929
May 8, 2026	73.52	74.30	73.00	74.30	74.30	0.27%	1,277,904
May 7, 2026	74.50	75.76	74.10	74.10	74.10	-	1,352,181
May 6, 2026	72.32	74.96	71.88	74.10	74.10	4.25%	1,297,654
May 5, 2026	70.80	71.64	70.52	71.08	71.08	0.45%	662,495
May 4, 2026	73.16	73.30	70.76	70.76	70.76	-2.37%	1,117,086
Apr 30, 2026	71.64	73.02	71.32	72.48	72.48	-0.19%	1,574,966
Apr 29, 2026	72.56	73.06	72.30	72.62	72.62	-0.44%	679,651
Apr 28, 2026	73.66	73.74	72.30	72.94	72.94	-0.14%	784,995
Apr 27, 2026	72.86	73.60	72.64	73.04	73.04	0.33%	929,898
Apr 24, 2026	73.56	73.56	71.10	72.80	72.80	1.28%	1,729,167
Apr 23, 2026	70.90	72.02	70.30	71.88	71.88	0.62%	1,204,098
Apr 22, 2026	71.70	72.18	71.10	71.44	71.44	-0.64%	621,759
Apr 21, 2026	72.48	72.64	71.62	71.90	71.90	-0.64%	835,935
Apr 20, 2026	72.32	72.76	71.84	72.36	72.36	-2.27%	1,011,103
Apr 17, 2026	71.20	74.36	71.16	74.04	74.04	3.23%	2,003,990
Apr 16, 2026	71.98	72.26	71.46	71.72	71.72	-0.31%	640,082
Apr 15, 2026	72.54	72.68	71.76	71.94	71.94	-0.83%	687,658
Apr 14, 2026	72.30	72.86	72.04	72.54	72.54	0.69%	951,048
Apr 13, 2026	72.14	72.20	71.08	72.04	72.04	-0.66%	1,038,643
Apr 10, 2026	71.48	73.20	70.54	72.52	72.52	4.23%	1,812,653
Apr 9, 2026	69.76	70.04	69.32	69.58	69.58	-0.57%	924,056
Apr 8, 2026	71.34	71.34	69.38	69.98	69.98	6.77%	1,896,341
Apr 7, 2026	67.30	67.76	65.40	65.54	65.54	-2.47%	1,837,576
Apr 2, 2026	66.34	67.54	65.86	67.20	67.20	-0.88%	1,170,769
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