Holcim AG (FRA:HLB)
Germany
· Delayed Price · Currency is EUR 15.70
0.00 (0.00%)
At close: Dec 5, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - | 5 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Dec 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 27, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 33 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 6.58% | 917 |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Nov 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 5.44% | 118 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 6 |
| Nov 11, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 2.58% | 584 |
| Nov 10, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 4.03% | 2,534 |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Nov 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Nov 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 30, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 12 |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 75 |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 22, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | 75 |
| Oct 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 500 |
| Oct 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 14, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 0.69% | 100 |
| Oct 13, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 2.86% | 200 |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Oct 8, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 2.90% | 1,634 |
| Oct 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | 10 |
| Oct 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Sep 29, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 5.00% | 308 |
| Sep 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 25, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -0.70% | 575 |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Sep 23, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 100 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Sep 18, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 3.47% | 150 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 15, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -2.63% | 550 |
| Sep 12, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 4.11% | 884 |
| Sep 11, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | 500 |
| Sep 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Sep 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 480 |
| Sep 1, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 3.57% | 480 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Aug 26, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 1,972 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Aug 18, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | -0.68% | 2,349 |
| Aug 15, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.82% | 500 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 50 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Aug 11, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 4,466 |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 5, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -3.60% | 2,600 |
| Aug 4, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 14 |
| Aug 1, 2025 | 13.90 | 14.40 | 13.70 | 13.70 | 13.70 | -1.44% | 3,200 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jul 29, 2025 | 13.20 | 14.70 | 13.20 | 14.10 | 14.10 | 0.71% | 20 |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -40.68% | 233 |
| Jul 25, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 14.54 | 5.36% | 250 |
| Jul 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 13.80 | 1.82% | - |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 13.56 | - | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 13.56 | -6.78% | - |
| Jul 21, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 14.54 | 4.42% | 122 |