Holcim AG (VIE:HOLN)
Austria · Delayed Price · Currency is EUR 71.82
-0.94 (-1.29%)
At close: Sep 18, 2026
VIE:HOLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 72.10 | 72.10 | 71.82 | 71.82 | - | -1.29% | - |
| Sep 17, 2026 | 72.48 | 72.76 | 72.44 | 72.76 | 72.76 | 0.44% | - |
| Sep 16, 2026 | 72.12 | 72.44 | 72.12 | 72.44 | 72.44 | -0.17% | - |
| Sep 15, 2026 | 71.58 | 72.56 | 71.58 | 72.56 | 72.56 | -1.12% | - |
| Sep 14, 2026 | 73.98 | 73.98 | 73.38 | 73.38 | 73.38 | -1.40% | - |
| Sep 11, 2026 | 74.54 | 74.54 | 74.34 | 74.42 | 74.42 | -1.90% | - |
| Sep 10, 2026 | 76.26 | 76.46 | 75.20 | 75.86 | 75.86 | 0.16% | - |
| Sep 9, 2026 | 77.12 | 77.12 | 75.74 | 75.74 | 75.74 | -2.57% | - |
| Sep 8, 2026 | 77.66 | 78.14 | 77.28 | 77.74 | 77.74 | -1.52% | - |
| Sep 7, 2026 | 77.96 | 78.94 | 77.96 | 78.94 | 78.94 | 0.69% | - |
| Sep 4, 2026 | 77.74 | 78.40 | 77.68 | 78.40 | 78.40 | 1.37% | - |
| Sep 3, 2026 | 76.54 | 77.34 | 76.46 | 77.34 | 77.34 | 3.20% | - |
| Sep 2, 2026 | 74.46 | 74.94 | 74.20 | 74.94 | 74.94 | -1.47% | - |
| Sep 1, 2026 | 75.32 | 76.06 | 75.16 | 76.06 | 76.06 | 0.11% | - |
| Aug 31, 2026 | 77.56 | 77.56 | 75.98 | 75.98 | 75.98 | -3.16% | - |
| Aug 28, 2026 | 77.68 | 78.46 | 77.68 | 78.46 | 78.46 | 0.98% | - |
| Aug 27, 2026 | 77.80 | 77.82 | 77.44 | 77.70 | 77.70 | -0.94% | - |
| Aug 26, 2026 | 77.54 | 78.44 | 77.54 | 78.44 | 78.44 | 3.62% | - |
| Aug 25, 2026 | 75.30 | 75.78 | 74.96 | 75.70 | 75.70 | 0.37% | - |
| Aug 24, 2026 | 75.92 | 75.92 | 75.42 | 75.42 | 75.42 | 0.32% | - |
| Aug 21, 2026 | 75.22 | 75.22 | 75.18 | 75.18 | 75.18 | 1.18% | - |
| Aug 20, 2026 | 74.62 | 74.62 | 74.30 | 74.30 | 74.30 | 0.27% | - |
| Aug 19, 2026 | 73.80 | 74.10 | 73.80 | 74.10 | 74.10 | - | - |
| Aug 18, 2026 | 74.82 | 74.82 | 74.10 | 74.10 | 74.10 | -3.01% | - |
| Aug 17, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.16% | - |
| Aug 14, 2026 | 76.56 | 76.56 | 76.52 | 76.52 | 76.52 | -0.49% | - |
| Aug 13, 2026 | 77.18 | 77.18 | 76.90 | 76.90 | 76.90 | -0.62% | - |
| Aug 12, 2026 | 77.00 | 77.38 | 77.00 | 77.38 | 77.38 | 1.39% | - |
| Aug 11, 2026 | 75.24 | 76.32 | 75.24 | 76.32 | 76.32 | -0.03% | - |
| Aug 7, 2026 | 76.66 | 76.84 | 76.34 | 76.34 | 76.34 | -2.05% | - |
| Aug 6, 2026 | 78.36 | 78.36 | 77.94 | 77.94 | 77.94 | 0.65% | - |
| Aug 5, 2026 | 77.64 | 77.64 | 77.40 | 77.44 | 77.44 | -2.86% | - |
| Aug 4, 2026 | 77.76 | 79.72 | 77.76 | 79.72 | 79.72 | 3.72% | 250 |
| Aug 3, 2026 | 77.06 | 77.06 | 76.76 | 76.86 | 76.86 | -3.03% | - |
| Jul 31, 2026 | 81.78 | 81.78 | 79.26 | 79.26 | 79.26 | -2.89% | - |
| Jul 30, 2026 | 80.66 | 81.62 | 80.66 | 81.62 | 81.62 | 2.74% | - |
| Jul 29, 2026 | 79.04 | 79.44 | 79.02 | 79.44 | 79.44 | -0.33% | - |
| Jul 28, 2026 | 80.08 | 80.08 | 79.20 | 79.70 | 79.70 | 0.20% | - |
| Jul 27, 2026 | 80.64 | 80.64 | 79.54 | 79.54 | 79.54 | -0.18% | - |
| Jul 24, 2026 | 79.52 | 80.34 | 79.52 | 79.68 | 79.68 | 0.58% | - |
| Jul 23, 2026 | 79.60 | 80.38 | 79.22 | 79.22 | 79.22 | -1.22% | - |
| Jul 22, 2026 | 79.62 | 80.24 | 79.62 | 80.20 | 80.20 | 0.07% | - |
| Jul 21, 2026 | 80.06 | 80.50 | 80.06 | 80.14 | 80.14 | -1.62% | - |
| Jul 20, 2026 | 80.62 | 81.84 | 80.62 | 81.46 | 81.46 | 0.02% | - |
| Jul 17, 2026 | 80.04 | 81.52 | 80.04 | 81.44 | 81.44 | 0.69% | - |
| Jul 16, 2026 | 82.42 | 82.42 | 80.88 | 80.88 | 80.88 | -1.80% | - |
| Jul 15, 2026 | 80.12 | 82.36 | 80.12 | 82.36 | 82.36 | 2.95% | - |
| Jul 14, 2026 | 79.36 | 80.02 | 79.28 | 80.00 | 80.00 | -0.17% | - |
| Jul 13, 2026 | 79.80 | 80.14 | 79.80 | 80.14 | 80.14 | -0.27% | - |
| Jul 10, 2026 | 79.54 | 80.36 | 79.54 | 80.36 | 80.36 | 1.88% | - |