Holcim AG (ETR:HLBN)
Germany
· Delayed Price · Currency is EUR 79.24
+0.22 (0.28%)
Last updated: Apr 28, 2026, 8:34 AM CET
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | - | -0.15% | - |
| Apr 27, 2026 | 78.98 | 79.64 | 78.98 | 79.36 | 79.36 | 0.33% | 677 |
| Apr 24, 2026 | 78.64 | 79.10 | 77.34 | 79.10 | 79.10 | 1.10% | 1,995 |
| Apr 23, 2026 | 77.28 | 78.24 | 76.62 | 78.24 | 78.24 | 0.33% | 1,000 |
| Apr 22, 2026 | 78.66 | 78.66 | 77.50 | 77.98 | 77.98 | -0.33% | 576 |
| Apr 21, 2026 | 78.86 | 78.88 | 78.24 | 78.24 | 78.24 | -0.76% | 652 |
| Apr 20, 2026 | 78.74 | 79.10 | 78.22 | 78.84 | 78.84 | -1.82% | 727 |
| Apr 17, 2026 | 77.52 | 80.44 | 77.32 | 80.30 | 80.30 | 3.53% | 1,674 |
| Apr 16, 2026 | 77.86 | 78.08 | 77.56 | 77.56 | 77.56 | -0.39% | 659 |
| Apr 15, 2026 | 78.92 | 78.96 | 77.86 | 77.86 | 77.86 | -1.24% | 1,201 |
| Apr 14, 2026 | 78.28 | 78.84 | 78.28 | 78.84 | 78.84 | 1.10% | 755 |
| Apr 13, 2026 | 78.00 | 78.26 | 77.06 | 77.98 | 77.98 | -0.41% | 895 |
| Apr 10, 2026 | 76.76 | 79.00 | 76.76 | 78.30 | 78.30 | 3.90% | 2,400 |
| Apr 9, 2026 | 75.60 | 75.88 | 75.34 | 75.36 | 75.36 | -0.53% | 1,684 |
| Apr 8, 2026 | 76.04 | 76.60 | 75.04 | 75.76 | 75.76 | 7.25% | 1,368 |
| Apr 7, 2026 | 72.84 | 73.08 | 70.64 | 70.64 | 70.64 | -2.75% | 2,134 |
| Apr 2, 2026 | 72.30 | 72.88 | 72.30 | 72.64 | 72.64 | -1.55% | 202 |
| Apr 1, 2026 | 72.84 | 73.78 | 72.40 | 73.78 | 73.78 | 4.62% | 1,799 |
| Mar 31, 2026 | 71.10 | 71.10 | 70.32 | 70.52 | 70.52 | -0.73% | 512 |
| Mar 30, 2026 | 70.72 | 71.78 | 70.62 | 71.04 | 71.04 | 0.48% | 1,473 |
| Mar 27, 2026 | 70.36 | 70.70 | 70.30 | 70.70 | 70.70 | -2.54% | 754 |
| Mar 26, 2026 | 72.18 | 72.54 | 71.96 | 72.54 | 72.54 | -0.08% | 204 |
| Mar 25, 2026 | 72.94 | 73.20 | 71.82 | 72.60 | 72.60 | 1.40% | 3,435 |
| Mar 24, 2026 | 70.28 | 71.60 | 70.08 | 71.60 | 71.60 | 1.27% | 1,255 |
| Mar 23, 2026 | 67.84 | 71.22 | 67.50 | 70.70 | 70.70 | 1.41% | 2,942 |
| Mar 20, 2026 | 71.64 | 71.64 | 69.66 | 69.72 | 69.72 | 1.19% | 2,721 |
| Mar 19, 2026 | 69.70 | 69.70 | 68.88 | 68.90 | 68.90 | -3.45% | 1,434 |
| Mar 18, 2026 | 72.40 | 73.06 | 71.26 | 71.36 | 71.36 | 0.68% | 2,358 |
| Mar 17, 2026 | 69.30 | 70.88 | 69.30 | 70.88 | 70.88 | 1.84% | 545 |
| Mar 16, 2026 | 69.12 | 70.30 | 69.12 | 69.60 | 69.60 | 1.78% | 1,540 |
| Mar 13, 2026 | 68.44 | 68.78 | 68.18 | 68.38 | 68.38 | -0.70% | 1,492 |
| Mar 12, 2026 | 70.44 | 71.34 | 68.02 | 68.86 | 68.86 | -3.58% | 2,722 |
| Mar 11, 2026 | 71.52 | 71.56 | 70.96 | 71.42 | 71.42 | -1.38% | 436 |
| Mar 10, 2026 | 73.02 | 73.10 | 72.36 | 72.42 | 72.42 | 2.46% | 1,487 |
| Mar 9, 2026 | 72.16 | 72.16 | 67.50 | 70.68 | 70.68 | -1.94% | 3,346 |
| 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 |