Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	64.64	65.12	64.20	64.56	64.56	-0.55%	261,998
Oct 20, 2026	64.52	65.38	63.78	64.92	64.92	0.31%	1,084,054
Oct 19, 2026	63.76	64.72	63.56	64.72	64.72	0.81%	824,149
Oct 16, 2026	64.36	65.04	64.18	64.20	64.20	0.28%	814,329
Oct 15, 2026	63.92	64.64	63.62	64.02	64.02	-0.40%	1,230,412
Oct 14, 2026	64.54	65.00	64.16	64.28	64.28	0.25%	616,530
Oct 13, 2026	64.16	64.84	64.04	64.12	64.12	-0.22%	664,627
Oct 12, 2026	63.66	64.26	63.32	64.26	64.26	1.20%	873,354
Oct 9, 2026	63.58	64.14	63.26	63.50	63.50	1.05%	600,341
Oct 8, 2026	63.24	63.24	62.14	62.84	62.84	-1.32%	1,266,229
Oct 7, 2026	65.54	65.58	63.68	63.68	63.68	-3.28%	1,074,352
Oct 6, 2026	64.94	66.10	64.90	65.84	65.84	1.39%	1,044,431
Oct 5, 2026	64.58	65.64	64.58	64.94	64.94	0.43%	1,150,410
Oct 2, 2026	64.90	65.70	64.40	64.66	64.66	0.28%	1,366,985
Oct 1, 2026	66.34	66.82	64.08	64.48	64.48	-3.21%	1,793,085
Sep 30, 2026	68.90	70.00	66.62	66.62	66.62	-2.40%	2,543,677
Sep 29, 2026	67.64	69.02	67.26	68.26	68.26	0.89%	1,316,692
Sep 28, 2026	67.00	68.38	66.90	67.66	67.66	0.59%	756,597
Sep 25, 2026	67.32	67.92	66.90	67.26	67.26	1.42%	1,084,422
Sep 24, 2026	67.06	67.78	66.32	66.32	66.32	-2.04%	971,760
Sep 23, 2026	68.58	68.82	67.10	67.70	67.70	-0.47%	755,303
Sep 22, 2026	67.58	68.94	66.76	68.02	68.02	1.13%	886,498
Sep 21, 2026	68.12	68.22	66.94	67.26	67.26	-0.44%	1,302,634
Sep 18, 2026	68.02	68.44	67.56	67.56	67.56	-1.00%	3,404,730
Sep 17, 2026	68.74	69.22	68.20	68.24	68.24	-0.32%	945,920
Sep 16, 2026	68.08	68.64	67.72	68.46	68.46	0.56%	834,369
Sep 15, 2026	68.10	68.68	67.20	68.08	68.08	-0.90%	1,096,715
Sep 14, 2026	69.58	70.06	67.92	68.70	68.70	-2.47%	821,194
Sep 11, 2026	70.88	71.20	69.76	70.44	70.44	-0.14%	765,562
Sep 10, 2026	71.56	72.52	70.54	70.54	70.54	-1.40%	994,543
Sep 9, 2026	73.00	73.68	70.86	71.54	71.54	-2.72%	1,152,522
Sep 8, 2026	73.00	74.06	72.36	73.54	73.54	-0.27%	914,736
Sep 7, 2026	73.42	74.42	73.06	73.74	73.74	-0.14%	761,437
Sep 4, 2026	72.18	74.20	72.10	73.84	73.84	2.36%	986,357
Sep 3, 2026	70.86	72.64	70.60	72.14	72.14	1.63%	812,954
Sep 2, 2026	71.70	71.78	69.78	70.98	70.98	-1.36%	1,336,445
Sep 1, 2026	71.28	71.96	70.48	71.96	71.96	1.30%	975,038
Aug 31, 2026	72.74	73.08	71.04	71.04	71.04	-2.71%	1,086,550
Aug 28, 2026	73.18	73.70	72.50	73.02	73.02	0.36%	590,331
Aug 27, 2026	73.56	73.60	72.32	72.76	72.76	-1.41%	849,938
Aug 26, 2026	71.26	74.20	71.26	73.80	73.80	3.71%	1,527,151
Aug 25, 2026	70.50	71.52	69.94	71.16	71.16	0.96%	650,678
Aug 24, 2026	70.60	71.10	70.10	70.48	70.48	0.26%	714,616
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