Skip to main content
Holcim AG (LON:0QKY)
London flag London · Delayed Price · Currency is GBP · Price in CHF
73.41
+0.64 (0.88%)
Apr 28, 2026, 5:13 PM GMT

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202672.8873.5872.6273.0573.050.34%974,803
Apr 24, 202673.3673.6071.1472.8072.801.38%281,256
Apr 23, 202670.7172.6069.5271.8171.810.49%205,650
Apr 22, 202671.7272.1071.1471.4571.45-0.64%367,700
Apr 21, 202672.4872.6071.1271.9271.92-0.32%606,372
Apr 20, 202672.2972.6870.8472.1572.15-2.54%583,551
Apr 17, 202671.2674.3670.8874.0374.033.13%544,585
Apr 16, 202672.0074.0470.6071.7871.78-0.22%228,639
Apr 15, 202672.5272.7471.0471.9471.94-0.81%280,546
Apr 14, 202672.4072.9071.7872.5372.530.94%283,148
Apr 13, 202672.0672.3470.6471.8571.85-0.53%1,421,885
Apr 10, 202671.4173.1669.9672.2472.243.77%688,746
Apr 9, 202669.7070.0467.0069.6169.61-0.54%871,464
Apr 8, 202670.5071.3469.5069.9969.995.53%1,097,145
Apr 7, 202667.4568.9865.4066.3266.32-0.05%343,735
Apr 2, 202666.4267.6265.8866.3666.36-2.13%1,344,670
Apr 1, 202666.7767.8065.4067.8067.804.50%325,913
Mar 31, 202665.2065.5464.6264.8864.88-0.32%110,034
Mar 30, 202664.5266.0863.0065.0965.09-0.75%446,375
Mar 27, 202665.9766.3064.3065.5865.58-1.04%1,267,124
Mar 26, 202666.3566.6665.5966.2766.27-0.42%729,932
Mar 25, 202666.3567.0865.1066.5566.552.19%277,271
Mar 24, 202664.1065.6263.7065.1265.120.29%754,807
Mar 23, 202662.2965.7761.4264.9364.931.71%1,112,422
Mar 20, 202663.9165.5063.3863.8463.840.57%562,024
Mar 19, 202663.3063.7062.4563.4863.48-2.96%1,018,903
Mar 18, 202665.0966.2764.7065.4265.412.33%538,008
Mar 17, 202662.8664.1662.6663.9263.921.38%381,593
Mar 16, 202662.0663.8261.5263.0563.052.00%793,395
Mar 13, 202661.3062.6661.0461.8261.82-3.27%189,096
Mar 12, 202664.4067.5261.5163.9163.91-0.97%521,063
Mar 11, 202664.4264.8063.2264.5464.54-2.22%475,972
Mar 10, 202665.9766.5864.8666.0066.004.94%518,665
Mar 9, 202662.1064.1860.1062.9062.90-4.76%1,027,514
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