Holcim AG (ETR:HLBN)
Germany
· Delayed Price · Currency is EUR 80.16
-0.10 (-0.12%)
At close: Dec 5, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,862 |
| 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 |
| Oct 10, 2025 | 71.24 | 71.56 | 70.84 | 70.84 | 70.84 | -0.59% | 4,751 |
| Oct 9, 2025 | 71.16 | 72.08 | 71.16 | 71.26 | 71.26 | 1.63% | 176 |
| Oct 8, 2025 | 70.04 | 70.30 | 69.90 | 70.12 | 70.12 | 0.43% | 266 |
| Oct 7, 2025 | 69.54 | 69.88 | 69.54 | 69.82 | 69.82 | 0.09% | 67 |
| Oct 6, 2025 | 69.86 | 69.86 | 69.76 | 69.76 | 69.76 | 0.06% | 16 |
| Oct 3, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -2.82% | 200 |
| Oct 2, 2025 | 72.00 | 72.00 | 71.60 | 71.74 | 71.74 | -0.14% | 1,238 |
| Oct 1, 2025 | 71.48 | 71.88 | 71.48 | 71.84 | 71.84 | -0.22% | 915 |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.24% | - |
| Sep 29, 2025 | 72.36 | 72.36 | 71.12 | 71.12 | 71.12 | -1.33% | 30 |
| Sep 26, 2025 | 71.90 | 72.08 | 71.68 | 72.08 | 72.08 | 1.15% | 338 |
| Sep 25, 2025 | 71.16 | 71.36 | 70.12 | 71.26 | 71.26 | -1.74% | 180 |
| Sep 24, 2025 | 72.86 | 72.86 | 72.52 | 72.52 | 72.52 | -0.77% | 1 |
| Sep 23, 2025 | 74.02 | 74.02 | 73.00 | 73.08 | 73.08 | -0.79% | 271 |
| Sep 22, 2025 | 73.52 | 73.66 | 73.52 | 73.66 | 73.66 | -0.43% | 146 |
| Sep 19, 2025 | 74.18 | 74.20 | 73.66 | 73.98 | 73.98 | 0.57% | 109 |
| Sep 18, 2025 | 73.90 | 73.90 | 73.50 | 73.56 | 73.56 | 0.57% | 622 |
| Sep 17, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.27% | 40 |
| Sep 16, 2025 | 73.68 | 73.68 | 72.94 | 72.94 | 72.94 | -1.08% | 112 |
| Sep 15, 2025 | 74.58 | 74.58 | 73.46 | 73.74 | 73.74 | -0.99% | 195 |
| Sep 12, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.30% | - |
| Sep 11, 2025 | 73.00 | 74.26 | 73.00 | 74.26 | 74.26 | 2.82% | 216 |
| Sep 10, 2025 | 72.04 | 72.40 | 71.82 | 72.22 | 72.22 | 0.47% | 5,032 |
| Sep 9, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.88% | - |
| Sep 8, 2025 | 71.84 | 72.52 | 71.84 | 72.52 | 72.52 | 1.48% | 1 |
| Sep 5, 2025 | 71.36 | 71.62 | 71.36 | 71.46 | 71.46 | 0.93% | 186 |
| Sep 4, 2025 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 2.02% | 2 |
| Sep 3, 2025 | 70.16 | 70.28 | 69.40 | 69.40 | 69.40 | -1.25% | 741 |
| Sep 2, 2025 | 71.40 | 71.40 | 69.98 | 70.28 | 70.28 | -1.04% | 4,413 |
| Sep 1, 2025 | 71.60 | 71.60 | 71.02 | 71.02 | 71.02 | -0.70% | 439 |
| Aug 29, 2025 | 71.48 | 71.64 | 71.46 | 71.52 | 71.52 | 0.14% | 842 |
| Aug 28, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.31% | - |
| Aug 27, 2025 | 70.92 | 71.20 | 70.92 | 71.20 | 71.20 | 0.34% | 12 |
| Aug 26, 2025 | 70.76 | 70.84 | 70.42 | 70.96 | 70.96 | -0.22% | 639 |
| Aug 25, 2025 | 71.10 | 71.12 | 71.10 | 71.12 | 71.12 | -0.56% | 2 |
| Aug 22, 2025 | 71.26 | 71.52 | 71.26 | 71.52 | 71.52 | 0.06% | 596 |
| Aug 21, 2025 | 71.48 | 71.48 | 71.18 | 71.48 | 71.48 | -0.64% | 205 |
| Aug 19, 2025 | 72.12 | 72.12 | 71.18 | 71.94 | 71.94 | 0.50% | 871 |
| Aug 18, 2025 | 71.80 | 71.80 | 70.80 | 71.58 | 71.58 | -0.20% | 342 |
| Aug 15, 2025 | 72.04 | 72.04 | 71.72 | 71.72 | 71.72 | -0.25% | 100 |
| Aug 14, 2025 | 72.04 | 72.04 | 71.36 | 71.90 | 71.90 | -0.14% | 239 |
| Aug 13, 2025 | 71.92 | 72.00 | 71.82 | 72.00 | 72.00 | -0.06% | 765 |
| Aug 12, 2025 | 71.78 | 72.04 | 71.58 | 72.04 | 72.04 | 1.09% | 299 |
| Aug 11, 2025 | 72.36 | 72.36 | 71.26 | 71.26 | 71.26 | -1.36% | 582 |
| Aug 8, 2025 | 71.80 | 72.24 | 71.80 | 72.24 | 72.24 | 0.56% | 721 |
| Aug 7, 2025 | 71.70 | 72.34 | 71.70 | 71.84 | 71.84 | 0.31% | 433 |
| Aug 6, 2025 | 70.36 | 71.66 | 70.36 | 71.62 | 71.62 | 3.02% | 382 |
| Aug 5, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -1.92% | 5 |
| Aug 4, 2025 | 69.50 | 70.88 | 69.50 | 70.88 | 70.88 | 4.82% | 80 |
| Aug 1, 2025 | 68.52 | 68.52 | 67.62 | 67.62 | 67.62 | -3.23% | 30 |
| Jul 31, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.43% | 124 |
| Jul 30, 2025 | 69.96 | 70.06 | 69.58 | 69.58 | 69.58 | -0.40% | 403 |
| Jul 29, 2025 | 69.92 | 69.92 | 69.86 | 69.86 | 69.86 | 0.87% | 756 |
| Jul 28, 2025 | 70.38 | 70.38 | 69.26 | 69.26 | 69.26 | -0.63% | 134 |
| Jul 25, 2025 | 69.30 | 69.70 | 68.98 | 69.70 | 69.70 | 0.40% | 197 |
| Jul 24, 2025 | 70.34 | 70.60 | 69.42 | 69.42 | 69.42 | -0.54% | 561 |
| Jul 23, 2025 | 69.34 | 69.80 | 69.34 | 69.80 | 69.80 | 1.57% | 6 |
| Jul 22, 2025 | 68.58 | 68.72 | 67.62 | 68.72 | 68.72 | 0.06% | 332 |
| Jul 21, 2025 | 68.92 | 69.06 | 68.68 | 68.68 | 68.68 | - | 535 |
| Jul 18, 2025 | 68.02 | 68.68 | 68.02 | 68.68 | 68.68 | 1.51% | 50 |