Holcim AG (VIE:HOLN)
Austria · Delayed Price · Currency is EUR 72.46
+1.00 (1.40%)
At close: Sep 8, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.04 | 71.74 | 71.04 | 71.46 | - | 1.33% | - |
| Sep 4, 2025 | 70.00 | 70.58 | 70.00 | 70.52 | - | 1.58% | - |
| Sep 3, 2025 | 70.36 | 70.36 | 69.42 | 69.42 | - | -1.14% | 16 |
| Sep 2, 2025 | 70.36 | 70.36 | 69.80 | 70.22 | - | -1.32% | - |
| Sep 1, 2025 | 71.56 | 71.62 | 71.06 | 71.16 | - | -0.53% | - |
| Aug 29, 2025 | 71.62 | 71.82 | 71.50 | 71.54 | - | - | - |
| Aug 28, 2025 | 71.36 | 71.54 | 71.32 | 71.54 | - | 0.45% | - |
| Aug 27, 2025 | 71.04 | 71.22 | 71.04 | 71.22 | - | 0.51% | - |
| Aug 26, 2025 | 70.76 | 70.86 | 70.66 | 70.86 | - | -0.62% | - |
| Aug 25, 2025 | 71.14 | 71.32 | 71.14 | 71.30 | - | - | - |
| Aug 22, 2025 | 71.46 | 71.46 | 71.30 | 71.30 | - | -0.11% | - |
| Aug 21, 2025 | 71.32 | 71.38 | 71.10 | 71.38 | - | -0.45% | - |
| Aug 20, 2025 | 72.06 | 72.06 | 71.40 | 71.70 | - | -0.31% | 40 |
| Aug 19, 2025 | 71.52 | 71.92 | 71.52 | 71.92 | - | 0.53% | - |
| Aug 18, 2025 | 71.20 | 71.54 | 71.20 | 71.54 | - | -0.39% | - |
| Aug 15, 2025 | 72.22 | 72.22 | 71.82 | 71.82 | - | 0.17% | - |
| Aug 14, 2025 | 72.14 | 72.14 | 71.42 | 71.70 | - | -0.50% | - |
| Aug 13, 2025 | 72.06 | 72.42 | 71.82 | 72.06 | - | 0.11% | - |
| Aug 12, 2025 | 71.78 | 71.98 | 71.56 | 71.98 | - | 0.36% | - |
| Aug 11, 2025 | 72.14 | 72.14 | 71.72 | 71.72 | - | -0.91% | - |
| Aug 8, 2025 | 71.80 | 72.38 | 71.80 | 72.38 | - | 0.64% | - |
| Aug 7, 2025 | 72.04 | 72.32 | 71.92 | 71.92 | - | 0.42% | - |
| Aug 6, 2025 | 70.48 | 71.62 | 70.48 | 71.62 | - | 2.23% | - |
| Aug 5, 2025 | 69.84 | 70.24 | 69.84 | 70.06 | - | 0.69% | - |
| Aug 4, 2025 | 69.28 | 69.60 | 69.28 | 69.58 | - | 0.93% | - |
| Aug 1, 2025 | 69.30 | 69.30 | 68.94 | 68.94 | - | -1.74% | - |
| Jul 31, 2025 | 70.06 | 70.16 | 70.04 | 70.16 | - | 0.57% | - |
| Jul 30, 2025 | 69.50 | 69.96 | 69.50 | 69.76 | - | 0.26% | - |
| Jul 29, 2025 | 69.04 | 69.84 | 69.04 | 69.58 | - | 0.46% | - |
| Jul 28, 2025 | 70.34 | 70.34 | 69.26 | 69.26 | - | -0.43% | - |
| Jul 25, 2025 | 69.26 | 69.56 | 69.26 | 69.56 | - | -0.03% | - |
| Jul 24, 2025 | 70.54 | 70.54 | 69.44 | 69.58 | - | -0.46% | - |
| Jul 23, 2025 | 69.12 | 69.92 | 69.12 | 69.90 | - | 1.92% | - |
| Jul 22, 2025 | 68.42 | 68.58 | 68.04 | 68.58 | - | -0.03% | - |
| Jul 21, 2025 | 68.92 | 69.14 | 68.60 | 68.60 | - | 0.44% | - |
| Jul 18, 2025 | 67.98 | 68.34 | 67.72 | 68.30 | - | 0.92% | - |
| Jul 17, 2025 | 67.70 | 67.72 | 67.68 | 67.68 | - | 1.01% | - |
| Jul 16, 2025 | 67.38 | 67.60 | 67.00 | 67.00 | - | -1.70% | - |
| Jul 15, 2025 | 68.42 | 68.42 | 68.16 | 68.16 | - | 0.50% | - |
| Jul 14, 2025 | 67.30 | 67.82 | 67.30 | 67.82 | - | -0.06% | - |
| Jul 11, 2025 | 67.92 | 67.92 | 67.44 | 67.86 | - | -0.59% | - |
| Jul 10, 2025 | 67.64 | 68.26 | 67.64 | 68.26 | - | 1.49% | - |
| Jul 9, 2025 | 65.74 | 67.50 | 65.74 | 67.26 | - | 2.13% | - |
| Jul 8, 2025 | 64.98 | 65.86 | 64.98 | 65.86 | - | 1.67% | - |
| Jul 7, 2025 | 63.72 | 64.78 | 63.72 | 64.78 | - | 2.05% | - |
| Jul 4, 2025 | 63.80 | 63.80 | 63.16 | 63.48 | - | -0.09% | - |
| Jul 3, 2025 | 63.98 | 63.98 | 63.50 | 63.54 | - | -0.28% | - |
| Jul 2, 2025 | 63.82 | 63.96 | 63.52 | 63.72 | - | 1.76% | - |
| Jul 1, 2025 | 63.02 | 63.02 | 62.40 | 62.62 | - | -0.95% | - |
| Jun 30, 2025 | 63.58 | 63.58 | 63.04 | 63.22 | - | -0.57% | - |