Holcim AG (FRA:HLBN)
Germany
· Delayed Price · Currency is EUR 80.28
+0.54 (0.68%)
At close: Dec 4, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.84 | 81.02 | 78.84 | 80.28 | 80.28 | 0.68% | 375 |
| Dec 3, 2025 | 80.54 | 80.56 | 79.74 | 79.74 | 79.74 | -2.95% | 196 |
| Dec 2, 2025 | 79.52 | 82.16 | 79.52 | 82.16 | 82.16 | 2.96% | 100 |
| Dec 1, 2025 | 81.40 | 81.40 | 79.80 | 79.80 | 79.80 | 0.23% | 365 |
| Nov 28, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.87% | - |
| Nov 27, 2025 | 79.86 | 81.14 | 79.86 | 81.14 | 81.14 | 2.60% | 7 |
| Nov 26, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.84% | - |
| Nov 25, 2025 | 76.68 | 80.56 | 76.68 | 80.56 | 80.56 | 3.92% | 40 |
| Nov 24, 2025 | 77.08 | 77.52 | 76.22 | 77.52 | 77.52 | 2.05% | 404 |
| Nov 21, 2025 | 76.28 | 76.28 | 75.96 | 75.96 | 75.96 | -0.39% | 55 |
| Nov 20, 2025 | 75.80 | 76.26 | 75.80 | 76.26 | 76.26 | 2.64% | 100 |
| Nov 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.07% | - |
| Nov 18, 2025 | 75.18 | 75.46 | 74.70 | 75.10 | 75.10 | -2.75% | 5,250 |
| Nov 17, 2025 | 77.32 | 77.32 | 77.22 | 77.22 | 77.22 | -1.03% | 81 |
| Nov 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.41% | - |
| Nov 13, 2025 | 78.72 | 78.72 | 78.34 | 78.34 | 78.34 | -1.61% | 10 |
| Nov 12, 2025 | 77.50 | 79.94 | 77.50 | 79.62 | 79.62 | 1.95% | 485 |
| Nov 11, 2025 | 75.96 | 78.10 | 75.96 | 78.10 | 78.10 | 1.77% | 100 |
| Nov 10, 2025 | 75.40 | 76.74 | 75.40 | 76.74 | 76.74 | 2.32% | 10 |
| Nov 7, 2025 | 74.70 | 75.10 | 74.70 | 75.00 | 75.00 | -0.29% | 400 |
| Nov 6, 2025 | 75.58 | 75.58 | 75.22 | 75.22 | 75.22 | 1.59% | 3,080 |
| Nov 5, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -1.83% | - |
| Nov 4, 2025 | 74.08 | 75.42 | 74.08 | 75.42 | 75.42 | -0.66% | 94 |
| Nov 3, 2025 | 78.36 | 78.36 | 75.92 | 75.92 | 75.92 | -0.60% | 402 |
| Oct 31, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.32% | - |
| Oct 30, 2025 | 77.24 | 77.40 | 77.24 | 77.40 | 77.40 | 0.73% | 35 |
| Oct 29, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.08% | - |
| Oct 28, 2025 | 75.40 | 76.78 | 75.40 | 76.78 | 76.78 | 1.70% | 240 |
| Oct 27, 2025 | 75.30 | 76.10 | 75.30 | 75.50 | 75.50 | 0.37% | 140 |
| Oct 24, 2025 | 73.18 | 75.44 | 73.18 | 75.22 | 75.22 | 2.28% | 284 |
| Oct 23, 2025 | 73.66 | 73.66 | 73.54 | 73.54 | 73.54 | 0.74% | 125 |
| Oct 22, 2025 | 73.16 | 73.16 | 73.00 | 73.00 | 73.00 | 0.11% | 136 |
| Oct 21, 2025 | 73.06 | 73.06 | 72.92 | 72.92 | 72.92 | 0.94% | 200 |
| Oct 20, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.52% | - |
| Oct 17, 2025 | 71.82 | 71.82 | 71.14 | 71.16 | 71.16 | -0.84% | 6 |
| Oct 16, 2025 | 71.12 | 71.76 | 71.12 | 71.76 | 71.76 | -1.56% | 560 |
| Oct 15, 2025 | 73.46 | 73.46 | 72.90 | 72.90 | 72.90 | 0.91% | 100 |
| Oct 14, 2025 | 72.12 | 72.24 | 71.80 | 72.24 | 72.24 | 0.36% | 250 |
| Oct 13, 2025 | 70.50 | 71.98 | 70.50 | 71.98 | 71.98 | 1.44% | 78 |
| Oct 10, 2025 | 71.62 | 71.62 | 70.72 | 70.96 | 70.96 | -2.07% | 311 |
| Oct 9, 2025 | 69.40 | 72.46 | 69.40 | 72.46 | 72.46 | 2.93% | 175 |
| Oct 8, 2025 | 69.60 | 70.40 | 69.60 | 70.40 | 70.40 | 0.92% | 150 |
| Oct 7, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.40% | - |
| Oct 6, 2025 | 69.02 | 70.20 | 69.02 | 70.04 | 70.04 | -1.79% | 95 |
| Oct 3, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.53% | - |
| Oct 2, 2025 | 72.84 | 72.84 | 71.64 | 71.70 | 71.70 | -0.11% | 349 |
| Oct 1, 2025 | 71.84 | 71.84 | 71.78 | 71.78 | 71.78 | 0.39% | 100 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 70 |
| Sep 29, 2025 | 72.28 | 72.42 | 71.50 | 71.50 | 71.50 | -0.69% | 256 |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | - |
| Sep 25, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.98% | - |
| Sep 24, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.27% | - |
| Sep 23, 2025 | 74.12 | 74.12 | 72.72 | 73.04 | 73.04 | -0.71% | 144 |
| Sep 22, 2025 | 73.92 | 73.92 | 73.56 | 73.56 | 73.56 | -0.43% | 35 |
| Sep 19, 2025 | 73.90 | 73.98 | 73.88 | 73.88 | 73.88 | 1.21% | 252 |
| Sep 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.44% | - |
| Sep 17, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -1.03% | - |
| Sep 16, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.16% | - |
| Sep 15, 2025 | 74.18 | 74.18 | 73.56 | 73.56 | 73.56 | -1.34% | 13 |
| Sep 12, 2025 | 74.30 | 74.56 | 74.30 | 74.56 | 74.56 | 0.08% | 100 |
| Sep 11, 2025 | 72.04 | 74.50 | 72.04 | 74.50 | 74.50 | 3.04% | 260 |
| Sep 10, 2025 | 71.54 | 72.30 | 71.54 | 72.30 | 72.30 | -0.14% | 397 |
| Sep 9, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.11% | 50 |
| Sep 8, 2025 | 71.76 | 72.48 | 71.76 | 72.48 | 72.48 | 1.71% | 494 |
| Sep 5, 2025 | 70.96 | 71.26 | 70.96 | 71.26 | 71.26 | 1.71% | 373 |
| Sep 4, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.43% | - |
| Sep 3, 2025 | 69.82 | 69.82 | 69.76 | 69.76 | 69.76 | -0.34% | 58 |
| Sep 2, 2025 | 70.72 | 70.72 | 70.00 | 70.00 | 70.00 | -1.44% | 80 |
| Sep 1, 2025 | 71.18 | 71.18 | 71.02 | 71.02 | 71.02 | -0.25% | 289 |
| Aug 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.42% | - |
| Aug 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.45% | - |
| Aug 27, 2025 | 70.78 | 71.22 | 70.78 | 71.22 | 71.22 | 0.88% | 225 |
| Aug 26, 2025 | 70.44 | 70.72 | 70.44 | 70.60 | 70.60 | -1.15% | 299 |
| Aug 25, 2025 | 70.98 | 71.42 | 70.98 | 71.42 | 71.42 | -0.47% | 10 |
| Aug 22, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.76% | 140 |
| Aug 21, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.84% | - |
| Aug 20, 2025 | 71.32 | 72.00 | 71.32 | 71.82 | 71.82 | 0.87% | 154 |
| Aug 19, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.06% | - |
| Aug 18, 2025 | 71.78 | 71.78 | 71.16 | 71.16 | 71.16 | -1.55% | 100 |
| Aug 15, 2025 | 71.50 | 72.28 | 71.50 | 72.28 | 72.28 | 1.29% | 200 |
| Aug 14, 2025 | 71.66 | 71.80 | 71.36 | 71.36 | 71.36 | -0.97% | 311 |
| Aug 13, 2025 | 71.74 | 72.06 | 71.74 | 72.06 | 72.06 | -0.08% | 15 |
| Aug 12, 2025 | 71.06 | 72.12 | 71.06 | 72.12 | 72.12 | 0.64% | 9 |
| Aug 11, 2025 | 72.00 | 72.02 | 71.66 | 71.66 | 71.66 | -0.83% | 331 |
| Aug 8, 2025 | 71.60 | 72.26 | 71.60 | 72.26 | 72.26 | 0.11% | 340 |
| Aug 7, 2025 | 71.62 | 72.66 | 71.62 | 72.18 | 72.18 | 1.35% | 122 |
| Aug 6, 2025 | 70.44 | 71.22 | 70.44 | 71.22 | 71.22 | 1.71% | 400 |
| Aug 5, 2025 | 69.74 | 70.38 | 69.74 | 70.02 | 70.02 | 0.66% | 43 |
| Aug 4, 2025 | 69.36 | 69.56 | 69.36 | 69.56 | 69.56 | 3.05% | 53 |
| Aug 1, 2025 | 68.24 | 68.24 | 67.50 | 67.50 | 67.50 | -4.15% | 80 |
| Jul 31, 2025 | 70.28 | 70.42 | 70.28 | 70.42 | 70.42 | 0.17% | 100 |
| Jul 30, 2025 | 69.32 | 70.30 | 69.32 | 70.30 | 70.30 | 0.66% | 351 |
| Jul 29, 2025 | 68.90 | 69.94 | 68.90 | 69.84 | 69.84 | -0.14% | 136 |
| Jul 28, 2025 | 71.24 | 71.24 | 69.94 | 69.94 | 69.94 | 0.40% | 95 |
| Jul 25, 2025 | 69.16 | 69.66 | 69.16 | 69.66 | 69.66 | -0.57% | 79 |
| Jul 24, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.17% | - |
| Jul 23, 2025 | 69.14 | 69.94 | 69.14 | 69.94 | 69.94 | 2.10% | 14 |
| Jul 22, 2025 | 67.74 | 68.76 | 67.74 | 68.50 | 68.50 | -2.14% | 410 |
| Jul 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.37% | 100 |
| Jul 18, 2025 | 67.28 | 68.38 | 67.28 | 68.38 | 68.38 | 0.56% | 1,419 |