Holcim AG (SWX:HOLN)
Switzerland · Delayed Price · Currency is CHF 77.76
+0.22 (0.28%)
At close: Dec 30, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 77.16 | 77.76 | 77.00 | 77.76 | 77.76 | 0.28% | 625,096 |
| Dec 29, 2025 | 77.80 | 77.92 | 77.22 | 77.54 | 77.54 | -0.03% | 721,052 |
| Dec 23, 2025 | 77.04 | 77.66 | 76.74 | 77.56 | 77.56 | 0.52% | 930,088 |
| Dec 22, 2025 | 77.38 | 77.46 | 76.58 | 77.16 | 77.16 | 0.08% | 934,688 |
| Dec 19, 2025 | 76.90 | 77.54 | 76.36 | 77.10 | 77.10 | 0.76% | 2,647,060 |
| Dec 18, 2025 | 75.36 | 76.52 | 75.00 | 76.52 | 76.52 | 1.81% | 926,872 |
| Dec 17, 2025 | 77.14 | 77.34 | 75.12 | 75.16 | 75.16 | -2.64% | 1,228,255 |
| Dec 16, 2025 | 76.20 | 77.60 | 76.20 | 77.20 | 77.20 | 1.63% | 1,160,072 |
| Dec 15, 2025 | 75.84 | 76.50 | 75.60 | 75.96 | 75.96 | 0.56% | 847,081 |
| Dec 12, 2025 | 75.80 | 76.24 | 75.24 | 75.54 | 75.54 | 0.37% | 839,110 |
| Dec 11, 2025 | 74.48 | 75.94 | 74.26 | 75.26 | 75.26 | 2.01% | 1,624,420 |
| Dec 10, 2025 | 75.00 | 75.18 | 73.66 | 73.78 | 73.78 | -2.23% | 1,726,133 |
| Dec 9, 2025 | 76.00 | 76.34 | 75.06 | 75.46 | 75.46 | -1.15% | 959,833 |
| Dec 8, 2025 | 75.20 | 76.36 | 75.04 | 76.34 | 76.34 | 1.92% | 1,268,552 |
| Dec 5, 2025 | 74.74 | 75.16 | 74.26 | 74.90 | 74.90 | -0.40% | 1,192,483 |
| Dec 4, 2025 | 75.00 | 75.72 | 74.68 | 75.20 | 75.20 | 1.05% | 1,223,465 |
| Dec 3, 2025 | 75.10 | 75.38 | 73.98 | 74.42 | 74.42 | -2.08% | 1,765,062 |
| Dec 2, 2025 | 75.34 | 76.32 | 75.06 | 76.00 | 76.00 | 1.20% | 1,148,261 |
| Dec 1, 2025 | 74.84 | 75.10 | 74.26 | 75.10 | 75.10 | -0.16% | 1,311,075 |
| Nov 28, 2025 | 74.94 | 75.30 | 74.58 | 75.22 | 75.22 | 0.21% | 1,014,776 |
| Nov 27, 2025 | 74.68 | 75.44 | 74.36 | 75.06 | 75.06 | 0.78% | 776,570 |
| Nov 26, 2025 | 74.60 | 74.86 | 74.10 | 74.48 | 74.48 | -0.13% | 1,679,390 |
| Nov 25, 2025 | 72.26 | 74.58 | 71.84 | 74.58 | 74.58 | 3.21% | 1,341,680 |
| Nov 24, 2025 | 71.08 | 72.26 | 70.88 | 72.26 | 72.26 | 2.53% | 3,136,041 |
| Nov 21, 2025 | 70.46 | 70.78 | 69.52 | 70.48 | 70.48 | -1.59% | 1,540,387 |
| Nov 20, 2025 | 72.16 | 72.42 | 71.60 | 71.62 | 71.62 | 0.59% | 705,246 |
| Nov 19, 2025 | 69.60 | 71.70 | 68.90 | 71.20 | 71.20 | 2.30% | 1,166,647 |
| Nov 18, 2025 | 70.18 | 70.60 | 68.98 | 69.60 | 69.60 | -2.38% | 1,442,756 |
| Nov 17, 2025 | 71.54 | 72.16 | 70.88 | 71.30 | 71.30 | -0.22% | 922,614 |
| Nov 14, 2025 | 72.60 | 72.60 | 70.38 | 71.46 | 71.46 | -2.30% | 1,152,244 |
| Nov 13, 2025 | 73.66 | 74.26 | 73.04 | 73.14 | 73.14 | -0.71% | 809,383 |
| Nov 12, 2025 | 72.68 | 73.96 | 72.48 | 73.66 | 73.66 | 1.40% | 859,136 |
| Nov 11, 2025 | 71.80 | 72.72 | 71.50 | 72.64 | 72.64 | 1.74% | 1,316,663 |
| Nov 10, 2025 | 71.02 | 71.92 | 70.86 | 71.40 | 71.40 | 1.51% | 1,022,656 |
| Nov 7, 2025 | 70.42 | 70.64 | 69.74 | 70.34 | 70.34 | 0.23% | 1,538,080 |
| Nov 6, 2025 | 70.74 | 70.84 | 69.64 | 70.18 | 70.18 | -1.43% | 1,377,834 |
| Nov 5, 2025 | 70.16 | 71.34 | 70.10 | 71.20 | 71.20 | 1.42% | 724,318 |
| Nov 4, 2025 | 69.80 | 70.20 | 68.90 | 70.20 | 70.20 | -0.48% | 1,037,267 |
| Nov 3, 2025 | 71.30 | 71.60 | 70.16 | 70.54 | 70.54 | -1.12% | 1,125,557 |
| Oct 31, 2025 | 71.12 | 71.46 | 70.82 | 71.34 | 71.34 | 0.03% | 639,638 |
| Oct 30, 2025 | 71.64 | 72.00 | 71.24 | 71.32 | 71.32 | -0.50% | 752,793 |
| Oct 29, 2025 | 70.80 | 71.96 | 70.68 | 71.68 | 71.68 | 0.65% | 1,065,170 |
| Oct 28, 2025 | 70.58 | 71.22 | 70.10 | 71.22 | 71.22 | 0.94% | 915,792 |
| Oct 27, 2025 | 70.18 | 70.98 | 69.80 | 70.56 | 70.56 | 1.00% | 1,122,759 |
| Oct 24, 2025 | 69.54 | 70.16 | 67.12 | 69.86 | 69.86 | 2.71% | 1,802,856 |
| Oct 23, 2025 | 68.22 | 68.32 | 67.46 | 68.02 | 68.02 | -0.44% | 709,896 |
| Oct 22, 2025 | 68.00 | 68.42 | 67.28 | 68.32 | 68.32 | 1.07% | 1,181,300 |
| Oct 21, 2025 | 67.46 | 67.60 | 66.60 | 67.60 | 67.60 | 0.93% | 1,231,212 |
| Oct 20, 2025 | 66.92 | 67.58 | 66.56 | 66.98 | 66.98 | 1.64% | 897,895 |
| Oct 17, 2025 | 66.24 | 66.54 | 65.46 | 65.90 | 65.90 | -1.93% | 949,762 |