Holcim AG (ETR:HLBN)
Germany
· Delayed Price · Currency is EUR 72.08
-2.18 (-2.94%)
At close: Mar 6, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.34 | 74.52 | 71.56 | 72.08 | 72.08 | -2.94% | 1,212 |
| Mar 5, 2026 | 75.16 | 76.36 | 74.26 | 74.26 | 74.26 | -0.24% | 1,499 |
| Mar 4, 2026 | 73.90 | 74.70 | 73.84 | 74.44 | 74.44 | -0.53% | 2,114 |
| Mar 3, 2026 | 72.30 | 74.92 | 72.20 | 74.84 | 74.84 | -1.37% | 1,674 |
| Mar 2, 2026 | 76.06 | 76.08 | 74.64 | 75.88 | 75.88 | -2.89% | 2,128 |
| Feb 27, 2026 | 79.54 | 79.54 | 77.46 | 78.14 | 78.14 | -0.41% | 4,702 |
| Feb 26, 2026 | 82.06 | 82.06 | 77.18 | 78.46 | 78.46 | -4.25% | 4,596 |
| Feb 25, 2026 | 81.68 | 82.02 | 81.60 | 81.94 | 81.94 | 0.81% | 830 |
| Feb 24, 2026 | 81.12 | 81.62 | 81.12 | 81.28 | 81.28 | 0.92% | 31 |
| Feb 23, 2026 | 80.78 | 81.40 | 80.36 | 80.54 | 80.54 | -0.35% | 323 |
| Feb 20, 2026 | 81.14 | 81.14 | 80.82 | 80.82 | 80.82 | 0.90% | 896 |
| Feb 19, 2026 | 79.28 | 80.10 | 79.28 | 80.10 | 80.10 | -0.22% | 197 |
| Feb 18, 2026 | 77.50 | 80.28 | 77.50 | 80.28 | 80.28 | 3.32% | 632 |
| Feb 17, 2026 | 77.26 | 77.70 | 76.42 | 77.70 | 77.70 | -0.44% | 1,803 |
| Feb 16, 2026 | 76.94 | 78.04 | 76.84 | 78.04 | 78.04 | 1.35% | 2,429 |
| Feb 13, 2026 | 77.72 | 78.38 | 75.50 | 77.00 | 77.00 | -1.33% | 3,878 |
| Feb 12, 2026 | 83.80 | 83.80 | 77.66 | 78.04 | 78.04 | -7.01% | 1,686 |
| Feb 11, 2026 | 84.38 | 84.84 | 83.54 | 83.92 | 83.92 | -1.69% | 1,013 |
| Feb 10, 2026 | 84.70 | 85.38 | 84.18 | 85.36 | 85.36 | -0.56% | 946 |
| Feb 9, 2026 | 84.12 | 85.84 | 84.12 | 85.84 | 85.84 | 2.80% | 215 |
| Feb 6, 2026 | 81.24 | 83.50 | 81.24 | 83.50 | 83.50 | 5.70% | 917 |
| Feb 5, 2026 | 83.50 | 83.50 | 79.00 | 79.00 | 79.00 | -4.24% | 2,371 |
| Feb 4, 2026 | 85.02 | 85.60 | 82.50 | 82.50 | 82.50 | -8.03% | 1,254 |
| Feb 3, 2026 | 88.64 | 89.70 | 88.64 | 89.70 | 89.70 | 1.72% | 643 |
| Feb 2, 2026 | 85.80 | 88.18 | 85.80 | 88.18 | 88.18 | 1.66% | 124 |
| Jan 30, 2026 | 87.06 | 87.18 | 86.74 | 86.74 | 86.74 | 0.09% | 495 |
| Jan 29, 2026 | 87.16 | 87.46 | 86.46 | 86.66 | 86.66 | 0.23% | 488 |
| Jan 28, 2026 | 87.44 | 87.44 | 86.46 | 86.46 | 86.46 | -1.01% | 56 |
| Jan 27, 2026 | 86.52 | 87.68 | 86.12 | 87.34 | 87.34 | 1.58% | 4,600 |
| Jan 26, 2026 | 85.04 | 86.98 | 85.04 | 85.98 | 85.98 | -0.49% | 300 |
| Jan 23, 2026 | 84.84 | 86.40 | 84.84 | 86.40 | 86.40 | 0.40% | 104 |
| Jan 22, 2026 | 85.08 | 86.08 | 85.08 | 86.06 | 86.06 | 3.26% | 2,039 |
| Jan 21, 2026 | 83.06 | 83.34 | 83.06 | 83.34 | 83.34 | 0.53% | 389 |
| Jan 20, 2026 | 82.88 | 82.90 | 82.44 | 82.90 | 82.90 | -1.38% | 825 |
| Jan 19, 2026 | 83.20 | 84.10 | 83.20 | 84.06 | 84.06 | 0.31% | 608 |
| Jan 16, 2026 | 84.30 | 84.30 | 83.80 | 83.80 | 83.80 | -1.41% | 55 |
| Jan 15, 2026 | 84.68 | 85.12 | 84.68 | 85.00 | 85.00 | 0.40% | 85 |
| Jan 14, 2026 | 84.46 | 85.28 | 84.36 | 84.66 | 84.66 | 0.98% | 1,000 |
| Jan 13, 2026 | 84.02 | 84.36 | 83.34 | 83.84 | 83.84 | -1.92% | 2,491 |
| Jan 12, 2026 | 85.10 | 85.48 | 83.66 | 85.48 | 85.48 | -0.21% | 1,114 |
| Jan 9, 2026 | 85.20 | 85.66 | 84.82 | 85.66 | 85.66 | 0.71% | 1,420 |
| Jan 8, 2026 | 84.06 | 85.06 | 83.88 | 85.06 | 85.06 | 0.73% | 1,747 |
| Jan 7, 2026 | 84.28 | 85.74 | 84.08 | 84.44 | 84.44 | -0.07% | 962 |
| Jan 6, 2026 | 84.50 | 85.14 | 84.02 | 84.50 | 84.50 | 0.69% | 318 |
| Jan 5, 2026 | 83.78 | 84.22 | 82.98 | 83.92 | 83.92 | -1.25% | 5,860 |
| Jan 2, 2026 | 85.08 | 85.12 | 84.98 | 84.98 | 84.98 | 1.75% | 163 |
| Dec 30, 2025 | 82.94 | 83.60 | 82.94 | 83.52 | 83.52 | 0.29% | 995 |
| Dec 29, 2025 | 83.58 | 83.92 | 83.28 | 83.28 | 83.28 | -0.14% | 1,195 |
| Dec 23, 2025 | 82.78 | 83.50 | 82.78 | 83.40 | 83.40 | 0.55% | 190 |
| Dec 22, 2025 | 82.52 | 82.94 | 82.34 | 82.94 | 82.94 | 0.44% | 993 |
| Dec 19, 2025 | 82.56 | 83.00 | 82.56 | 82.58 | 82.58 | 0.78% | 241 |
| Dec 18, 2025 | 81.24 | 82.00 | 80.46 | 81.94 | 81.94 | 2.04% | 1,834 |
| Dec 17, 2025 | 82.34 | 82.34 | 80.30 | 80.30 | 80.30 | -2.43% | 303 |
| Dec 16, 2025 | 82.04 | 82.50 | 81.88 | 82.30 | 82.30 | 1.43% | 2,360 |
| Dec 15, 2025 | 81.62 | 81.62 | 81.06 | 81.14 | 81.14 | 0.12% | 1,085 |
| Dec 12, 2025 | 81.04 | 81.64 | 81.04 | 81.04 | 81.04 | 0.25% | 987 |
| Dec 11, 2025 | 79.58 | 81.28 | 79.58 | 80.84 | 80.84 | 2.17% | 316 |
| Dec 10, 2025 | 79.74 | 79.96 | 78.98 | 79.12 | 79.12 | -1.40% | 206 |
| Dec 9, 2025 | 80.58 | 80.58 | 80.08 | 80.24 | 80.24 | -1.30% | 1,925 |
| Dec 8, 2025 | 80.46 | 81.30 | 80.46 | 81.30 | 81.30 | 1.42% | 813 |
| Dec 5, 2025 | 79.76 | 80.16 | 79.66 | 80.16 | 80.16 | -0.12% | 196 |
| Dec 4, 2025 | 80.36 | 81.00 | 80.24 | 80.26 | 80.26 | 0.85% | 1,890 |
| Dec 3, 2025 | 80.20 | 80.46 | 79.46 | 79.58 | 79.58 | -2.48% | 1,520 |
| Dec 2, 2025 | 81.14 | 81.70 | 81.14 | 81.60 | 81.60 | 1.39% | 1,146 |
| Dec 1, 2025 | 80.02 | 80.66 | 79.82 | 80.48 | 80.48 | 0.10% | 2,469 |
| Nov 28, 2025 | 80.26 | 80.70 | 80.26 | 80.40 | 80.40 | 0.20% | 550 |
| Nov 27, 2025 | 79.82 | 80.34 | 79.82 | 80.24 | 80.24 | 0.20% | 893 |
| Nov 26, 2025 | 79.84 | 80.08 | 79.56 | 80.08 | 80.08 | 0.28% | 989 |
| Nov 25, 2025 | 77.14 | 79.86 | 77.14 | 79.86 | 79.86 | 3.10% | 3,376 |
| Nov 24, 2025 | 76.86 | 77.46 | 76.26 | 77.46 | 77.46 | 2.35% | 1,258 |
| Nov 21, 2025 | 75.46 | 76.06 | 75.44 | 75.68 | 75.68 | -1.74% | 755 |
| Nov 20, 2025 | 77.46 | 77.46 | 77.02 | 77.02 | 77.02 | -0.08% | 622 |
| Nov 19, 2025 | 75.36 | 77.08 | 74.48 | 77.08 | 77.08 | 2.64% | 1,554 |
| Nov 18, 2025 | 76.00 | 76.34 | 74.66 | 75.10 | 75.10 | -2.72% | 3,172 |
| Nov 17, 2025 | 77.96 | 78.22 | 77.02 | 77.20 | 77.20 | -0.46% | 176 |
| Nov 14, 2025 | 77.64 | 77.66 | 76.74 | 77.56 | 77.56 | -2.27% | 209 |
| Nov 13, 2025 | 80.30 | 80.30 | 79.30 | 79.36 | 79.36 | -0.97% | 149 |
| Nov 12, 2025 | 78.44 | 80.14 | 78.44 | 80.14 | 80.14 | 2.35% | 550 |
| Nov 11, 2025 | 78.08 | 78.30 | 77.92 | 78.30 | 78.30 | 2.14% | 815 |
| Nov 10, 2025 | 76.16 | 76.84 | 76.16 | 76.66 | 76.66 | 1.54% | 937 |
| Nov 7, 2025 | 75.60 | 75.60 | 75.18 | 75.50 | 75.50 | 0.13% | 160 |
| Nov 6, 2025 | 75.40 | 75.94 | 74.82 | 75.40 | 75.40 | -1.36% | 1,128 |
| Nov 5, 2025 | 75.46 | 76.48 | 75.46 | 76.44 | 76.44 | 1.19% | 684 |
| Nov 4, 2025 | 74.30 | 75.54 | 74.22 | 75.54 | 75.54 | -0.32% | 633 |
| Nov 3, 2025 | 76.80 | 76.80 | 75.70 | 75.78 | 75.78 | -1.66% | 407 |
| Oct 31, 2025 | 76.50 | 77.06 | 76.48 | 77.06 | 77.06 | 0.18% | 424 |
| Oct 30, 2025 | 77.48 | 77.48 | 76.88 | 76.92 | 76.92 | -0.36% | 536 |
| Oct 29, 2025 | 77.10 | 77.36 | 77.10 | 77.20 | 77.20 | 0.52% | 525 |
| Oct 28, 2025 | 75.82 | 77.00 | 75.82 | 76.80 | 76.80 | 0.23% | 478 |
| Oct 27, 2025 | 75.58 | 76.62 | 75.58 | 76.62 | 76.62 | 1.40% | 924 |
| Oct 24, 2025 | 73.84 | 75.74 | 72.86 | 75.56 | 75.56 | 2.75% | 2,640 |
| Oct 23, 2025 | 73.72 | 73.72 | 73.54 | 73.54 | 73.54 | -0.62% | 30 |
| Oct 22, 2025 | 74.04 | 74.04 | 74.00 | 74.00 | 74.00 | 1.07% | 35 |
| Oct 21, 2025 | 73.30 | 73.30 | 72.26 | 73.22 | 73.22 | 1.08% | 635 |
| Oct 20, 2025 | 72.32 | 73.18 | 72.32 | 72.44 | 72.44 | 1.57% | 423 |
| Oct 17, 2025 | 71.04 | 71.86 | 71.04 | 71.32 | 71.32 | -1.57% | 208 |
| Oct 16, 2025 | 71.70 | 72.46 | 71.70 | 72.46 | 72.46 | 0.86% | 207 |
| Oct 15, 2025 | 72.96 | 72.96 | 71.84 | 71.84 | 71.84 | -1.56% | 1,147 |
| Oct 14, 2025 | 71.92 | 73.02 | 71.92 | 72.98 | 72.98 | 2.27% | 1,007 |
| Oct 13, 2025 | 71.10 | 71.52 | 71.10 | 71.36 | 71.36 | 0.73% | 941 |