Skip to main content
Holcim AG (LON:0QKY)
London flag London · Delayed Price · Currency is GBP · Price in CHF
63.36
-2.11 (-3.22%)
Mar 9, 2026, 5:09 PM GMT

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202662.1864.1860.1063.66--3.60%499,405
Mar 6, 202667.5568.9664.6066.0466.04-2.96%718,158
Mar 5, 202669.2069.9867.1968.0568.050.80%728,469
Mar 4, 202667.0768.1466.7267.5167.510.73%520,274
Mar 3, 202667.8767.9465.7467.0267.02-2.80%2,981,761
Mar 2, 202668.5469.2067.7068.9568.95-4.63%742,724
Feb 27, 202672.4473.0070.4072.3072.301.21%547,987
Feb 26, 202674.1674.7870.5871.4471.43-4.44%380,312
Feb 25, 202673.8775.2773.5874.7674.751.10%354,832
Feb 24, 202673.7674.7273.4873.9473.940.61%605,869
Feb 23, 202673.8174.7472.4073.5073.49-0.38%131,492
Feb 20, 202673.3874.2473.4073.7873.771.69%872,183
Feb 19, 202672.7373.2272.2472.5572.55-0.60%154,656
Feb 18, 202670.7773.5669.2472.9972.993.75%1,319,699
Feb 17, 202670.8271.0269.6270.3570.35-0.44%228,689
Feb 16, 202670.0871.1069.7270.6670.661.19%409,432
Feb 13, 202670.6771.8068.8669.8269.82-4.29%577,336
Feb 12, 202677.4977.6470.3172.9672.96-5.13%953,887
Feb 11, 202677.1177.8676.3276.9076.90-1.07%412,431
Feb 10, 202678.4678.6076.8277.7477.74-0.42%229,937
Feb 9, 202677.2878.6077.0478.0678.062.70%569,529
Feb 6, 202674.5676.7274.3776.0176.012.35%573,724
Feb 5, 202675.9777.3273.1474.2774.27-4.45%790,390
Feb 4, 202678.3181.5175.5977.7377.73-4.99%1,415,661
Feb 3, 202681.8382.4681.2381.8181.810.98%145,834
Feb 2, 202678.6781.4676.9881.0281.021.86%567,939
Jan 30, 202679.6880.3279.4279.5479.54-0.06%356,513
Jan 29, 202680.1080.6079.1679.5879.58-678,672
Jan 28, 202680.1280.5078.9479.5979.58-0.17%480,949
Jan 27, 202679.1580.5079.1279.7279.72-0.02%777,029
Jan 26, 202678.4479.8477.9679.7379.731.80%668,387
Jan 23, 202678.7180.1077.7678.3378.33-2.04%641,366
Jan 22, 202678.2780.3878.0879.9579.953.41%983,453
Jan 21, 202676.8877.6076.7077.3277.320.34%555,708
Jan 20, 202677.4377.5076.2077.0677.06-1.00%887,716
Jan 19, 202677.6678.1876.9877.8477.84-0.86%835,864
Jan 16, 202679.2679.3077.8078.5278.52-0.71%604,604
Jan 15, 202679.2879.5078.2079.0879.080.17%374,019
Jan 14, 202678.7579.4678.5678.9578.941.32%1,571,769
Jan 13, 202679.2279.3077.6677.9177.91-1.48%504,930
Jan 12, 202679.3479.5277.7879.0879.08-0.99%302,982
Jan 9, 202679.2080.2478.8679.8779.871.39%386,006
Jan 8, 202678.4079.0877.8278.7778.770.41%346,035
Jan 7, 202678.9680.1478.1278.4578.450.01%491,754
Jan 6, 202678.6379.6477.9378.4478.440.75%1,224,211
Jan 5, 202677.9578.2676.8677.8677.860.16%154,957
Dec 30, 202577.3077.7677.1177.7377.73-0.02%148,585
Dec 29, 202577.6677.9477.0077.7477.740.23%187,841
Dec 24, 202577.5677.5677.5677.5677.560.96%943,488
Dec 23, 202577.0977.6576.8276.8276.82-0.11%1,271,078
Dec 22, 202577.2077.4476.6076.9076.90-0.40%1,698,635
Dec 19, 202576.7577.5676.5077.2177.212.00%862,146
Dec 18, 202575.3876.5275.2875.6975.690.70%260,449
Dec 17, 202577.1377.3675.1575.1775.17-2.64%864,675
Dec 16, 202576.2177.6076.1877.2177.211.68%284,701
Dec 15, 202575.8976.5075.6275.9475.940.21%97,401
Dec 12, 202575.6076.2175.4475.7875.780.25%121,380
Dec 11, 202574.5475.8874.3475.5975.591.70%192,237
Dec 10, 202574.8475.1273.6474.3374.33-1.52%475,234
Dec 9, 202576.1276.3075.0875.4875.48-0.93%219,985
Dec 8, 202575.1176.3575.0076.1876.181.73%413,010
Dec 5, 202574.6575.1874.3174.8974.89-0.41%600,209
Dec 4, 202575.0375.7274.7475.2075.200.94%295,789
Dec 3, 202575.2675.4474.0074.5074.50-1.52%415,134
Dec 2, 202575.2276.3175.1075.6575.651.06%415,657
Dec 1, 202574.8075.1074.2674.8574.85-0.11%739,475
Nov 28, 202574.8875.2774.6074.9474.94-0.56%331,464
Nov 27, 202574.6175.4074.4475.3675.361.19%380,472
Nov 26, 202574.6574.8474.1274.4774.47-0.04%166,579
Nov 25, 202572.1874.5871.8274.5074.503.08%334,548
Nov 24, 202571.0372.2770.8872.2772.272.76%1,624,887
Nov 21, 202570.4670.7669.5070.3370.33-2.42%252,210
Nov 20, 202571.9772.3871.2072.0772.071.23%554,493
Nov 19, 202569.7071.6568.9071.2071.202.29%611,637
Nov 18, 202570.1870.5469.0669.6069.60-2.27%358,413
Nov 17, 202571.6272.1070.8871.2271.220.68%904,245
Nov 14, 202572.6772.8070.4070.7470.74-4.42%182,454
Nov 13, 202573.6474.2673.0074.0174.010.45%184,629
Nov 12, 202572.6173.9272.5473.6873.681.59%127,148
Nov 11, 202571.7072.7071.5272.5272.521.55%144,527
Nov 10, 202570.9071.9270.7871.4171.411.53%46,942
Nov 7, 202570.4870.6069.8070.3470.340.23%250,890
Nov 6, 202570.8071.0269.6570.1870.18-1.07%467,378
Nov 5, 202570.2171.3570.1670.9470.941.68%96,415
Nov 4, 202569.8770.5468.9269.7769.77-0.95%170,866
Nov 3, 202571.3271.6070.1670.4470.44-0.97%354,791
Oct 31, 202571.2471.4470.8471.1371.13-0.94%243,375
Oct 30, 202571.6471.9871.2871.8171.810.33%198,438
Oct 29, 202570.8271.9470.7671.5771.570.50%404,466
Oct 28, 202570.6171.2370.2471.2271.221.58%206,542
Oct 27, 202570.1670.9869.8270.1170.112.17%268,028
Oct 24, 202569.4170.0867.2268.6368.630.65%541,164
Oct 23, 202568.2168.3067.4268.1868.18-0.35%251,819
Oct 22, 202567.9368.4267.3068.4268.421.54%291,228
Oct 21, 202567.3267.6066.6067.3867.380.60%369,025
Oct 20, 202566.8667.5666.1466.9866.981.07%324,278
Oct 17, 202566.3566.5665.4466.2766.27-0.48%194,946
Oct 16, 202566.5867.2066.2266.5966.59-0.78%100,688
Oct 15, 202568.1268.1866.9167.1167.110.59%389,047
Oct 14, 202566.9867.8966.4866.7266.720.49%249,199