Holcim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 26, 2025	71.70	72.10	71.68	72.10	72.10	1.32%	-
Sep 25, 2025	70.90	71.16	70.26	71.16	71.16	-1.77%	-
Sep 24, 2025	72.88	73.12	72.44	72.44	72.44	-0.74%	-
Sep 23, 2025	73.92	73.92	72.84	72.98	72.98	-0.92%	-
Sep 22, 2025	74.40	74.40	73.66	73.66	73.66	-0.49%	-
Sep 19, 2025	74.12	74.12	73.72	74.02	74.02	0.71%	-
Sep 18, 2025	73.72	73.80	73.50	73.50	73.50	0.66%	-
Sep 17, 2025	72.96	73.06	72.96	73.02	73.02	0.25%	-
Sep 16, 2025	73.84	73.84	72.84	72.84	72.84	-1.14%	-
Sep 15, 2025	73.68	73.68	73.50	73.68	73.68	-1.10%	-
Sep 12, 2025	74.62	74.62	74.50	74.50	74.50	-0.29%	-
Sep 11, 2025	73.90	74.72	73.90	74.72	74.72	3.58%	-
Sep 10, 2025	71.80	72.14	71.80	72.14	72.14	0.25%	-
Sep 9, 2025	72.42	72.42	71.96	71.96	71.96	-0.69%	-
Sep 8, 2025	72.56	72.56	72.28	72.46	72.46	1.40%	-
Sep 5, 2025	71.04	71.74	71.04	71.46	71.46	1.33%	-
Sep 4, 2025	70.00	70.58	70.00	70.52	70.52	1.58%	-
Sep 3, 2025	70.36	70.36	69.42	69.42	69.42	-1.14%	16
Sep 2, 2025	70.36	70.36	69.80	70.22	70.22	-1.32%	-
Sep 1, 2025	71.56	71.62	71.06	71.16	71.16	-0.53%	-
Aug 29, 2025	71.62	71.82	71.50	71.54	71.54	-	-
Aug 28, 2025	71.36	71.54	71.32	71.54	71.54	0.45%	-
Aug 27, 2025	71.04	71.22	71.04	71.22	71.22	0.51%	-
Aug 26, 2025	70.76	70.86	70.66	70.86	70.86	-0.62%	-
Aug 25, 2025	71.14	71.32	71.14	71.30	71.30	-	-
Aug 22, 2025	71.46	71.46	71.30	71.30	71.30	-0.11%	-
Aug 21, 2025	71.32	71.38	71.10	71.38	71.38	-0.45%	-
Aug 20, 2025	72.06	72.06	71.40	71.70	71.70	-0.31%	40
Aug 19, 2025	71.52	71.92	71.52	71.92	71.92	0.53%	-
Aug 18, 2025	71.20	71.54	71.20	71.54	71.54	-0.39%	-
Aug 15, 2025	72.22	72.22	71.82	71.82	71.82	0.17%	-