Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	74.08	74.94	70.50	71.90	71.90	-3.80%	2,751,238
Feb 25, 2026	74.00	75.44	73.44	74.74	74.74	0.59%	1,201,854
Feb 24, 2026	73.84	74.72	73.40	74.30	74.30	1.12%	969,674
Feb 23, 2026	73.90	74.76	73.24	73.48	73.48	-0.38%	1,035,709
Feb 20, 2026	73.42	74.44	73.38	73.76	73.76	0.74%	1,051,219
Feb 19, 2026	72.66	73.22	72.20	73.22	73.22	0.30%	1,043,675
Feb 18, 2026	70.90	73.56	70.42	73.00	73.00	2.93%	2,126,979
Feb 17, 2026	71.00	71.02	69.60	70.92	70.92	-0.14%	1,095,476
Feb 16, 2026	70.22	71.16	69.60	71.02	71.02	1.57%	1,082,547
Feb 13, 2026	70.74	72.02	68.72	69.92	69.92	-0.57%	3,187,994
Feb 12, 2026	77.50	77.50	70.32	70.32	70.32	-8.49%	3,330,331
Feb 11, 2026	77.26	77.90	76.06	76.84	76.84	-1.08%	1,245,298
Feb 10, 2026	78.22	78.58	76.68	77.68	77.68	-1.17%	956,950