Holcim AG (VIE:HOLN)
Austria flag Austria · Delayed Price · Currency is EUR
72.44
-0.54 (-0.74%)
At close: Sep 24, 2025

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202571.7072.1071.6872.1072.101.32%-
Sep 25, 202570.9071.1670.2671.1671.16-1.77%-
Sep 24, 202572.8873.1272.4472.4472.44-0.74%-
Sep 23, 202573.9273.9272.8472.9872.98-0.92%-
Sep 22, 202574.4074.4073.6673.6673.66-0.49%-
Sep 19, 202574.1274.1273.7274.0274.020.71%-
Sep 18, 202573.7273.8073.5073.5073.500.66%-
Sep 17, 202572.9673.0672.9673.0273.020.25%-
Sep 16, 202573.8473.8472.8472.8472.84-1.14%-
Sep 15, 202573.6873.6873.5073.6873.68-1.10%-
Sep 12, 202574.6274.6274.5074.5074.50-0.29%-
Sep 11, 202573.9074.7273.9074.7274.723.58%-
Sep 10, 202571.8072.1471.8072.1472.140.25%-
Sep 9, 202572.4272.4271.9671.9671.96-0.69%-
Sep 8, 202572.5672.5672.2872.4672.461.40%-
Sep 5, 202571.0471.7471.0471.4671.461.33%-
Sep 4, 202570.0070.5870.0070.5270.521.58%-
Sep 3, 202570.3670.3669.4269.4269.42-1.14%16
Sep 2, 202570.3670.3669.8070.2270.22-1.32%-
Sep 1, 202571.5671.6271.0671.1671.16-0.53%-
Aug 29, 202571.6271.8271.5071.5471.54--
Aug 28, 202571.3671.5471.3271.5471.540.45%-
Aug 27, 202571.0471.2271.0471.2271.220.51%-
Aug 26, 202570.7670.8670.6670.8670.86-0.62%-
Aug 25, 202571.1471.3271.1471.3071.30--
Aug 22, 202571.4671.4671.3071.3071.30-0.11%-
Aug 21, 202571.3271.3871.1071.3871.38-0.45%-
Aug 20, 202572.0672.0671.4071.7071.70-0.31%40
Aug 19, 202571.5271.9271.5271.9271.920.53%-
Aug 18, 202571.2071.5471.2071.5471.54-0.39%-
Aug 15, 202572.2272.2271.8271.8271.820.17%-
Aug 14, 202572.1472.1471.4271.7071.70-0.50%-
Aug 13, 202572.0672.4271.8272.0672.060.11%-
Aug 12, 202571.7871.9871.5671.9871.980.36%-
Aug 11, 202572.1472.1471.7271.7271.72-0.91%-
Aug 8, 202571.8072.3871.8072.3872.380.64%-
Aug 7, 202572.0472.3271.9271.9271.920.42%-
Aug 6, 202570.4871.6270.4871.6271.622.23%-
Aug 5, 202569.8470.2469.8470.0670.060.69%-
Aug 4, 202569.2869.6069.2869.5869.580.93%-
Aug 1, 202569.3069.3068.9468.9468.94-1.74%-
Jul 31, 202570.0670.1670.0470.1670.160.57%-
Jul 30, 202569.5069.9669.5069.7669.760.26%-
Jul 29, 202569.0469.8469.0469.5869.580.46%-
Jul 28, 202570.3470.3469.2669.2669.26-0.43%-
Jul 25, 202569.2669.5669.2669.5669.56-0.03%-
Jul 24, 202570.5470.5469.4469.5869.58-0.46%-
Jul 23, 202569.1269.9269.1269.9069.901.92%-
Jul 22, 202568.4268.5868.0468.5868.58-0.03%-
Jul 21, 202568.9269.1468.6068.6068.600.44%-