Holcim AG (VIE:HOLN)
Austria · Delayed Price · Currency is EUR 89.12
+1.02 (1.16%)
At close: Feb 3, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 81.12 | 81.42 | 81.12 | 81.42 | 81.42 | -0.15% | - |
| Dec 17, 2025 | 81.96 | 81.96 | 81.54 | 81.54 | 81.54 | -1.59% | - |
| Dec 16, 2025 | 81.82 | 82.86 | 81.82 | 82.86 | 82.86 | 1.87% | - |
| Dec 15, 2025 | 81.56 | 81.56 | 81.34 | 81.34 | 81.34 | -0.10% | - |
| Dec 12, 2025 | 80.98 | 81.52 | 80.98 | 81.42 | 81.42 | 0.47% | - |
| Dec 11, 2025 | 79.54 | 81.04 | 79.54 | 81.04 | 81.04 | 1.86% | - |
| Dec 10, 2025 | 79.82 | 79.90 | 79.56 | 79.56 | 79.56 | -0.95% | - |
| Dec 9, 2025 | 80.38 | 80.38 | 80.30 | 80.32 | 80.32 | -1.08% | - |
| Dec 8, 2025 | 81.10 | 81.20 | 81.00 | 81.20 | 81.20 | 1.45% | - |
| Dec 5, 2025 | 79.58 | 80.04 | 79.58 | 80.04 | 80.04 | -0.05% | - |
| 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% | - |