Holcim AG (SWX:HOLN)
Switzerland · Delayed Price · Currency is CHF 70.30
+0.62 (0.89%)
Aug 21, 2026, 5:31 PM CET
Holcim AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.08 | 70.72 | 69.86 | 70.30 | 70.30 | 0.89% | 745,389 |
| Aug 20, 2026 | 69.62 | 70.10 | 69.12 | 69.68 | 69.68 | 0.40% | 641,198 |
| Aug 19, 2026 | 69.48 | 69.86 | 69.22 | 69.40 | 69.40 | -0.46% | 660,321 |
| Aug 18, 2026 | 70.90 | 71.26 | 69.04 | 69.72 | 69.72 | -2.24% | 1,018,620 |
| Aug 17, 2026 | 71.60 | 72.14 | 71.26 | 71.32 | 71.32 | -0.45% | 563,226 |
| Aug 14, 2026 | 72.22 | 72.42 | 71.64 | 71.64 | 71.64 | 0.17% | 483,135 |
| Aug 13, 2026 | 71.98 | 72.30 | 71.46 | 71.52 | 71.52 | -0.50% | 532,575 |
| Aug 12, 2026 | 71.90 | 72.74 | 71.66 | 71.88 | 71.88 | 0.39% | 818,507 |
| Aug 11, 2026 | 70.90 | 71.82 | 70.28 | 71.60 | 71.60 | 0.65% | 841,160 |
| Aug 10, 2026 | 70.70 | 72.02 | 70.66 | 71.14 | 71.14 | 0.45% | 887,085 |
| Aug 7, 2026 | 72.58 | 72.70 | 70.76 | 70.82 | 70.82 | -2.42% | 1,323,102 |
| Aug 6, 2026 | 73.34 | 73.60 | 72.48 | 72.58 | 72.58 | -0.06% | 850,273 |
| Aug 5, 2026 | 73.76 | 73.76 | 71.96 | 72.62 | 72.62 | -0.77% | 875,175 |
| Aug 4, 2026 | 72.52 | 74.40 | 72.26 | 73.18 | 73.18 | 1.92% | 1,302,972 |
| Aug 3, 2026 | 73.80 | 74.34 | 71.34 | 71.80 | 71.80 | -2.10% | 1,470,077 |
| Jul 31, 2026 | 77.00 | 77.20 | 72.90 | 73.34 | 73.34 | -2.76% | 2,185,023 |
| Jul 30, 2026 | 74.08 | 76.16 | 73.80 | 75.42 | 75.42 | 2.39% | 1,377,273 |
| Jul 29, 2026 | 74.48 | 74.76 | 73.16 | 73.66 | 73.66 | -0.78% | 800,331 |
| Jul 28, 2026 | 75.12 | 75.12 | 73.54 | 74.24 | 74.24 | 0.24% | 784,082 |
| Jul 27, 2026 | 74.66 | 75.20 | 73.58 | 74.06 | 74.06 | 0.05% | 726,880 |
| Jul 24, 2026 | 73.94 | 74.70 | 73.48 | 74.02 | 74.02 | 0.30% | 730,535 |
| Jul 23, 2026 | 74.40 | 75.00 | 73.26 | 73.80 | 73.80 | -0.83% | 1,014,000 |
| Jul 22, 2026 | 74.20 | 75.00 | 73.64 | 74.42 | 74.42 | 0.03% | 669,321 |
| Jul 21, 2026 | 74.04 | 74.48 | 73.62 | 74.40 | 74.40 | -0.40% | 758,959 |
| Jul 20, 2026 | 74.54 | 76.00 | 74.14 | 74.70 | 74.70 | -0.66% | 763,397 |
| Jul 17, 2026 | 74.52 | 75.66 | 73.04 | 75.20 | 75.20 | 0.78% | 1,137,925 |
| Jul 16, 2026 | 76.48 | 76.48 | 74.52 | 74.62 | 74.62 | -1.82% | 735,326 |
| Jul 15, 2026 | 73.78 | 76.34 | 73.66 | 76.00 | 76.00 | 2.07% | 889,242 |
| Jul 14, 2026 | 73.40 | 74.68 | 73.28 | 74.46 | 74.46 | 0.35% | 572,284 |
| Jul 13, 2026 | 73.84 | 74.36 | 73.08 | 74.20 | 74.20 | 0.08% | 615,398 |
| Jul 10, 2026 | 73.16 | 74.14 | 72.96 | 74.14 | 74.14 | 1.81% | 779,278 |
| Jul 9, 2026 | 74.08 | 74.16 | 72.14 | 72.82 | 72.82 | -0.22% | 874,567 |
| Jul 8, 2026 | 75.44 | 75.46 | 72.98 | 72.98 | 72.98 | -3.97% | 906,614 |
| Jul 7, 2026 | 77.50 | 78.08 | 75.92 | 76.00 | 76.00 | -1.91% | 934,702 |
| Jul 6, 2026 | 77.00 | 77.74 | 76.58 | 77.48 | 77.48 | 0.60% | 661,472 |
| Jul 3, 2026 | 75.56 | 77.14 | 75.36 | 77.02 | 77.02 | 2.86% | 1,146,401 |
| Jul 2, 2026 | 72.18 | 74.88 | 72.18 | 74.88 | 74.88 | 2.91% | 1,119,026 |
| Jul 1, 2026 | 73.48 | 73.68 | 72.38 | 72.76 | 72.76 | -0.16% | 808,834 |
| Jun 30, 2026 | 72.74 | 73.42 | 72.36 | 72.88 | 72.88 | 0.91% | 1,165,651 |
| Jun 29, 2026 | 74.84 | 74.92 | 71.74 | 72.22 | 72.22 | -3.81% | 1,410,402 |
| Jun 26, 2026 | 75.98 | 76.10 | 74.62 | 75.08 | 75.08 | -1.00% | 1,113,177 |
| Jun 25, 2026 | 75.02 | 76.18 | 74.86 | 75.84 | 75.84 | 1.61% | 1,028,667 |
| Jun 24, 2026 | 75.24 | 75.24 | 73.80 | 74.64 | 74.64 | -1.58% | 1,417,547 |
| Jun 23, 2026 | 75.00 | 76.08 | 74.60 | 75.84 | 75.84 | -0.78% | 832,620 |
| Jun 22, 2026 | 76.96 | 77.00 | 74.86 | 76.44 | 76.44 | -0.62% | 1,283,469 |
| Jun 19, 2026 | 77.46 | 78.10 | 76.74 | 76.92 | 76.92 | -0.67% | 3,772,884 |
| Jun 18, 2026 | 77.08 | 77.74 | 76.00 | 77.44 | 77.44 | -0.10% | 1,047,673 |
| Jun 17, 2026 | 76.46 | 77.52 | 75.78 | 77.52 | 77.52 | 2.24% | 1,081,589 |
| Jun 16, 2026 | 76.72 | 77.72 | 75.44 | 75.82 | 75.82 | -1.48% | 1,003,075 |
| Jun 15, 2026 | 76.54 | 77.92 | 76.22 | 76.96 | 76.96 | 3.22% | 1,627,613 |