Holcim AG (VIE:HOLN)
Austria · Delayed Price · Currency is EUR 75.88
+1.04 (1.39%)
At close: Mar 5, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.46 | 76.32 | 75.46 | 75.88 | 75.88 | 1.39% | - |
| Mar 4, 2026 | 74.08 | 74.84 | 73.80 | 74.84 | 74.84 | 1.68% | - |
| Mar 3, 2026 | 74.30 | 74.30 | 72.62 | 73.60 | 73.60 | -1.79% | - |
| Mar 2, 2026 | 75.48 | 75.96 | 74.94 | 74.94 | 74.94 | -3.80% | - |
| Feb 27, 2026 | 79.42 | 79.42 | 77.90 | 77.90 | 77.90 | 0.26% | - |
| Feb 26, 2026 | 81.98 | 81.98 | 77.70 | 77.70 | 77.70 | -5.34% | - |
| Feb 25, 2026 | 81.12 | 82.08 | 81.12 | 82.08 | 82.08 | 1.06% | - |
| Feb 24, 2026 | 80.94 | 81.22 | 80.94 | 81.22 | 81.22 | -0.02% | - |
| Feb 23, 2026 | 80.76 | 81.70 | 80.76 | 81.24 | 81.24 | 0.42% | - |
| Feb 20, 2026 | 81.30 | 81.30 | 80.90 | 80.90 | 80.90 | 1.86% | - |
| Feb 19, 2026 | 79.48 | 79.48 | 79.22 | 79.42 | 79.42 | -0.40% | - |
| Feb 18, 2026 | 77.68 | 79.74 | 77.68 | 79.74 | 79.74 | 3.96% | - |
| Feb 17, 2026 | 77.48 | 77.48 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Feb 16, 2026 | 76.98 | 77.80 | 76.98 | 77.00 | 77.00 | 0.71% | 7 |
| Feb 13, 2026 | 77.38 | 77.38 | 76.46 | 76.46 | 76.46 | -3.36% | - |
| Feb 12, 2026 | 82.06 | 82.06 | 79.12 | 79.12 | 79.12 | -6.90% | - |
| Feb 11, 2026 | 83.98 | 84.98 | 83.58 | 84.98 | 84.98 | -0.56% | - |
| Feb 10, 2026 | 85.22 | 85.52 | 85.22 | 85.46 | 85.46 | 0.64% | - |
| Feb 9, 2026 | 84.16 | 84.92 | 84.16 | 84.92 | 84.92 | 2.71% | - |
| Feb 6, 2026 | 82.26 | 82.68 | 82.26 | 82.68 | 82.68 | 1.97% | - |
| Feb 5, 2026 | 83.94 | 83.94 | 81.08 | 81.08 | 81.08 | -2.78% | - |
| Feb 4, 2026 | 84.84 | 85.46 | 83.40 | 83.40 | 83.40 | -6.42% | - |
| Feb 3, 2026 | 88.96 | 89.12 | 88.70 | 89.12 | 89.12 | 1.16% | - |
| Feb 2, 2026 | 85.98 | 88.10 | 85.98 | 88.10 | 88.10 | 1.01% | - |
| Jan 30, 2026 | 87.20 | 87.22 | 87.20 | 87.22 | 87.22 | -0.52% | - |
| Jan 29, 2026 | 87.06 | 87.68 | 87.06 | 87.68 | 87.68 | 1.55% | - |
| Jan 28, 2026 | 87.52 | 87.52 | 86.34 | 86.34 | 86.34 | -0.80% | - |
| Jan 27, 2026 | 86.54 | 87.04 | 86.36 | 87.04 | 87.04 | 0.65% | - |
| Jan 26, 2026 | 85.00 | 86.48 | 85.00 | 86.48 | 86.48 | 2.68% | - |
| Jan 23, 2026 | 84.72 | 84.72 | 84.22 | 84.22 | 84.22 | -2.36% | - |
| Jan 22, 2026 | 85.36 | 86.26 | 85.36 | 86.26 | 86.26 | 3.33% | - |
| Jan 21, 2026 | 82.78 | 83.48 | 82.78 | 83.48 | 83.48 | 0.82% | - |
| Jan 20, 2026 | 83.10 | 83.10 | 82.28 | 82.80 | 82.80 | -1.15% | - |
| Jan 19, 2026 | 83.18 | 83.76 | 83.18 | 83.76 | 83.76 | -0.02% | - |
| Jan 16, 2026 | 84.60 | 84.60 | 83.78 | 83.78 | 83.78 | -1.30% | - |
| Jan 15, 2026 | 84.74 | 85.02 | 84.74 | 84.88 | 84.88 | -0.26% | - |
| Jan 14, 2026 | 84.58 | 85.10 | 84.58 | 85.10 | 85.10 | 0.95% | - |
| Jan 13, 2026 | 83.46 | 84.30 | 83.46 | 84.30 | 84.30 | -0.14% | - |
| Jan 12, 2026 | 85.18 | 85.18 | 83.68 | 84.42 | 84.42 | -0.35% | - |
| Jan 9, 2026 | 85.24 | 85.24 | 84.72 | 84.72 | 84.72 | 0.52% | - |
| Jan 8, 2026 | 84.16 | 84.28 | 84.06 | 84.28 | 84.28 | -1.13% | - |
| Jan 7, 2026 | 84.12 | 85.50 | 84.12 | 85.24 | 85.24 | 0.05% | - |
| Jan 6, 2026 | 84.12 | 85.20 | 84.12 | 85.20 | 85.20 | 1.91% | - |
| Jan 5, 2026 | 83.80 | 83.80 | 82.82 | 83.60 | 83.60 | -1.21% | - |
| Jan 2, 2026 | 84.62 | 84.74 | 84.62 | 84.62 | 84.62 | 1.27% | - |
| Dec 30, 2025 | 83.02 | 83.56 | 83.02 | 83.56 | 83.56 | -0.07% | - |
| Dec 29, 2025 | 83.58 | 83.74 | 83.58 | 83.62 | 83.62 | 0.24% | - |
| Dec 23, 2025 | 82.78 | 83.42 | 82.78 | 83.42 | 83.42 | 0.75% | - |
| Dec 22, 2025 | 82.54 | 82.80 | 82.42 | 82.80 | 82.80 | -0.22% | - |
| Dec 19, 2025 | 82.16 | 82.98 | 82.16 | 82.98 | 82.98 | 1.92% | - |