Holcim AG (VIE:HOLN)
Austria · Delayed Price · Currency is EUR 80.08
+0.46 (0.58%)
At close: Dec 4, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.58 | 79.90 | 79.58 | 79.68 | - | -0.50% | - |
| Dec 4, 2025 | 81.02 | 81.02 | 80.08 | 80.08 | 80.08 | 0.58% | - |
| Dec 3, 2025 | 80.32 | 80.40 | 79.62 | 79.62 | 79.62 | -2.31% | - |
| Dec 2, 2025 | 80.54 | 81.66 | 80.54 | 81.50 | 81.50 | 1.93% | - |
| Dec 1, 2025 | 79.74 | 79.96 | 79.74 | 79.96 | 79.96 | -0.82% | - |
| Nov 28, 2025 | 80.24 | 80.62 | 80.16 | 80.62 | 80.62 | 0.07% | - |
| Nov 27, 2025 | 79.70 | 80.56 | 79.70 | 80.56 | 80.56 | 0.95% | - |
| Nov 26, 2025 | 80.08 | 80.08 | 79.62 | 79.80 | 79.80 | 0.50% | - |
| Nov 25, 2025 | 77.40 | 79.40 | 77.40 | 79.40 | 79.40 | 4.20% | - |
| Nov 24, 2025 | 77.04 | 77.04 | 76.20 | 76.20 | 76.20 | 0.40% | - |
| Nov 21, 2025 | 75.46 | 75.90 | 75.46 | 75.90 | 75.90 | -1.66% | - |
| Nov 20, 2025 | 77.30 | 77.36 | 77.18 | 77.18 | 77.18 | 0.78% | - |
| Nov 19, 2025 | 75.14 | 76.82 | 75.14 | 76.58 | 76.58 | 2.32% | - |
| Nov 18, 2025 | 76.38 | 76.38 | 74.84 | 74.84 | 74.84 | -3.03% | - |
| Nov 17, 2025 | 78.16 | 78.16 | 77.04 | 77.18 | 77.18 | -0.46% | - |
| Nov 14, 2025 | 77.84 | 77.84 | 76.98 | 77.54 | 77.54 | -2.27% | - |
| Nov 13, 2025 | 79.94 | 80.02 | 79.34 | 79.34 | 79.34 | -0.43% | - |
| Nov 12, 2025 | 79.76 | 79.76 | 79.46 | 79.68 | 79.68 | 1.71% | - |
| Nov 11, 2025 | 77.06 | 78.34 | 77.06 | 78.34 | 78.34 | 2.16% | - |
| Nov 10, 2025 | 76.16 | 77.08 | 76.16 | 76.68 | 76.68 | 1.48% | - |
| Nov 7, 2025 | 75.14 | 75.56 | 75.14 | 75.56 | 75.56 | 0.21% | - |
| Nov 6, 2025 | 74.94 | 75.74 | 74.94 | 75.40 | 75.40 | -1.36% | - |
| Nov 5, 2025 | 75.54 | 76.44 | 75.54 | 76.44 | 76.44 | 1.25% | - |
| Nov 4, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | -0.42% | - |
| Nov 3, 2025 | 76.60 | 76.60 | 75.50 | 75.82 | 75.82 | -0.94% | - |
| Oct 31, 2025 | 76.54 | 76.56 | 76.54 | 76.54 | 76.54 | -0.62% | - |
| Oct 30, 2025 | 77.28 | 77.28 | 76.98 | 77.02 | 77.02 | -0.36% | - |
| Oct 29, 2025 | 77.26 | 77.34 | 77.26 | 77.30 | 77.30 | 0.65% | - |
| Oct 28, 2025 | 75.98 | 76.80 | 75.98 | 76.80 | 76.80 | 1.08% | - |
| Oct 27, 2025 | 75.86 | 76.06 | 75.54 | 75.98 | 75.98 | 0.85% | - |
| Oct 24, 2025 | 75.16 | 75.44 | 75.14 | 75.34 | 75.34 | 2.17% | - |
| Oct 23, 2025 | 73.04 | 73.74 | 73.04 | 73.74 | 73.74 | -0.41% | - |
| Oct 22, 2025 | 73.12 | 74.04 | 73.12 | 74.04 | 74.04 | 1.04% | - |
| Oct 21, 2025 | 72.62 | 73.28 | 72.30 | 73.28 | 73.28 | 0.94% | - |
| Oct 20, 2025 | 72.50 | 73.16 | 72.50 | 72.60 | 72.60 | 1.65% | - |
| Oct 17, 2025 | 71.04 | 71.58 | 71.04 | 71.42 | 71.42 | -1.33% | - |
| Oct 16, 2025 | 71.42 | 72.38 | 71.42 | 72.38 | 72.38 | 0.28% | - |
| Oct 15, 2025 | 72.36 | 72.64 | 72.18 | 72.18 | 72.18 | -0.91% | - |
| Oct 14, 2025 | 72.54 | 72.84 | 71.88 | 72.84 | 72.84 | 2.19% | - |
| Oct 13, 2025 | 71.30 | 71.44 | 71.28 | 71.28 | 71.28 | 0.65% | - |
| Oct 10, 2025 | 71.36 | 71.40 | 70.82 | 70.82 | 70.82 | -0.81% | - |
| Oct 9, 2025 | 70.98 | 71.88 | 70.98 | 71.40 | 71.40 | 1.85% | - |
| Oct 8, 2025 | 69.84 | 70.10 | 69.84 | 70.10 | 70.10 | 0.37% | - |
| Oct 7, 2025 | 69.80 | 70.20 | 69.80 | 69.84 | 69.84 | -0.03% | - |
| Oct 6, 2025 | 69.92 | 70.04 | 69.74 | 69.86 | 69.86 | 0.09% | - |
| Oct 3, 2025 | 70.76 | 70.76 | 69.80 | 69.80 | 69.80 | -2.57% | - |
| Oct 2, 2025 | 71.98 | 71.98 | 71.20 | 71.64 | 71.64 | -0.39% | - |
| Oct 1, 2025 | 71.86 | 71.92 | 71.82 | 71.92 | 71.92 | -0.03% | - |
| Sep 30, 2025 | 71.60 | 71.94 | 71.42 | 71.94 | 71.94 | 0.84% | - |
| Sep 29, 2025 | 72.84 | 72.84 | 71.34 | 71.34 | 71.34 | -1.05% | - |