Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	70.88	71.20	70.14	70.14	-	-0.57%	91,894
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
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