Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
17.28
-0.10 (-0.58%)
At close: Mar 5, 2026

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202617.3717.4217.2017.3817.380.70%246,982
Mar 3, 202616.9917.3216.7717.2617.26-2.49%299,576
Mar 2, 202617.4817.8017.4017.7017.70-3.38%203,667
Feb 27, 202618.2618.7018.2118.3218.32-1.29%113,456
Feb 26, 202618.3018.5918.2218.5618.56-3.86%97,200
Feb 25, 202619.2819.4019.0919.3119.310.49%113,612
Feb 24, 202619.0519.2419.0419.2119.211.43%144,446
Feb 23, 202619.1319.1318.8818.9418.94-0.37%83,063
Feb 20, 202618.9619.1118.8919.0119.010.96%76,279
Feb 19, 202618.5918.8318.5918.8318.830.20%95,844
Feb 18, 202618.8019.0218.6118.7918.792.13%900,623
Feb 17, 202618.0718.4417.9018.4018.401.43%131,299
Feb 13, 202618.1118.2818.0018.1418.14-2.58%143,580
Feb 12, 202618.7118.7818.2018.6218.62-6.85%216,312
Feb 11, 202620.1120.1119.7019.9919.99-1.04%121,485
Feb 10, 202620.3120.3220.1720.2020.20-1.34%76,303
Feb 9, 202620.1820.5020.1320.4820.483.99%198,998
Feb 6, 202619.4619.7519.4619.6919.693.25%472,924
Feb 5, 202619.0819.4119.0119.0719.07-1.70%308,071
Feb 4, 202619.6619.7919.3519.4019.40-6.55%479,578
Feb 3, 202620.9421.2320.5020.7620.76-0.14%370,308
Feb 2, 202620.7520.8820.6920.7920.791.41%78,710
Jan 30, 202620.7220.7420.4720.5020.50-1.44%56,762
Jan 29, 202620.9120.9620.5320.8020.800.87%92,680
Jan 28, 202620.5720.7720.5420.6220.62-1.76%124,668
Jan 27, 202620.7321.0320.7120.9920.993.55%66,809
Jan 26, 202620.4420.4820.2720.2720.271.81%63,393
Jan 23, 202619.7119.9719.6419.9119.91-1.04%130,801
Jan 22, 202620.1020.2419.9720.1220.122.44%71,169
Jan 21, 202619.5119.6919.4019.6419.641.66%133,376
Jan 20, 202619.3519.4819.2819.3219.32-0.41%95,312
Jan 16, 202619.4119.4719.3419.4019.40-0.82%59,085
Jan 15, 202619.6319.7819.5619.5619.56-0.71%94,851
Jan 14, 202619.7819.7919.6119.7019.701.29%85,967
Jan 13, 202619.6219.6219.4019.4519.45-1.82%92,314
Jan 12, 202619.6719.9619.6719.8119.81-0.55%110,858
Jan 9, 202619.6819.9419.6819.9219.920.81%64,614
Jan 8, 202619.5819.7819.5819.7619.760.61%64,945
Jan 7, 202619.9019.9019.2219.6419.64-0.36%66,327
Jan 6, 202619.8719.8919.5519.7119.710.05%56,861
Jan 5, 202619.4819.8119.4719.7019.700.10%80,903
Jan 2, 202619.6319.7319.5519.6819.681.08%55,339
Dec 31, 202519.5519.5519.4119.4719.47-0.41%29,631
Dec 30, 202519.5819.6319.5519.5519.55-0.10%47,797
Dec 29, 202519.6319.6919.5219.5719.57-0.61%38,229
Dec 26, 202519.0019.7419.0019.6919.690.25%48,144
Dec 24, 202520.0020.0019.5719.6419.640.20%32,940
Dec 23, 202519.5819.7219.1719.6019.600.98%76,108
Dec 22, 202519.4319.4419.3719.4119.410.48%59,447
Dec 19, 202519.4319.4319.0719.3219.320.88%73,085
Dec 18, 202519.0519.3019.0519.1519.151.97%67,184
Dec 17, 202519.0419.1118.7818.7818.78-3.05%94,317
Dec 16, 202519.4619.4819.3119.3719.371.89%55,789
Dec 15, 202519.0819.0818.9719.0119.010.58%86,204
Dec 12, 202519.0519.1318.7618.9018.90-0.37%141,482
Dec 11, 202518.9719.0518.9218.9718.972.71%66,973
Dec 10, 202518.4518.5418.1818.4718.47-0.75%50,016
Dec 9, 202518.6218.7318.5518.6118.61-1.17%86,778
Dec 8, 202518.8618.8818.7918.8318.831.29%101,982
Dec 5, 202518.5918.6518.5318.5918.590.70%285,648
Dec 4, 202518.6618.8018.4218.4618.46-0.70%262,644
Dec 3, 202518.4918.6818.3118.5918.59-1.48%134,146
Dec 2, 202518.9018.9118.8218.8718.871.67%35,904
Dec 1, 202518.5518.6618.5318.5618.56-0.75%97,475
Nov 28, 202518.6218.7018.5418.7018.701.30%35,261
Nov 26, 202518.3918.5618.3718.4618.46-0.05%51,937
Nov 25, 202518.2718.5018.2018.4718.473.88%86,957
Nov 24, 202517.5117.8317.5117.7817.781.14%79,517
Nov 21, 202517.3817.5817.2417.5817.580.86%131,350
Nov 20, 202517.7917.8817.4317.4317.43-1.58%119,918
Nov 19, 202517.7417.7717.5817.7117.711.66%106,044
Nov 18, 202517.3717.5017.2317.4217.42-1.97%143,803
Nov 17, 202517.8717.9317.7217.7717.77-1.11%77,078
Nov 14, 202517.8718.1117.8417.9717.97-1.75%160,336
Nov 13, 202518.5018.5218.2918.2918.29-0.65%73,875
Nov 12, 202518.3318.4718.3118.4118.411.38%59,140
Nov 11, 202518.1318.2118.0018.1618.161.95%173,222
Nov 10, 202517.8217.8217.6317.8117.811.33%82,648
Nov 7, 202517.4017.5817.3317.5817.581.33%66,179
Nov 6, 202517.4117.4517.2317.3517.35-1.14%66,772
Nov 5, 202517.4017.5717.3917.5517.551.80%54,618
Nov 4, 202517.1917.3817.0017.2417.24-1.03%81,923
Nov 3, 202517.3417.5417.3117.4217.42-1.91%52,592
Oct 31, 202517.6617.8517.5917.7617.760.51%101,724
Oct 30, 202517.7217.8917.6717.6717.67-0.84%204,416
Oct 29, 202517.9317.9717.7017.8217.82-0.39%95,096
Oct 28, 202517.7617.9317.7617.8917.891.19%62,835
Oct 27, 202517.5317.7017.5117.6817.680.74%154,501
Oct 24, 202517.4817.6217.2017.5517.552.93%76,429
Oct 23, 202517.0517.1016.9717.0517.05-0.23%159,012
Oct 22, 202517.0217.1317.0217.0917.091.36%67,858
Oct 21, 202516.7516.9616.5416.8616.86-0.12%78,294
Oct 20, 202516.9816.9916.7716.8816.881.26%72,972
Oct 17, 202516.6816.7316.3816.6716.67-0.73%86,686
Oct 16, 202516.7016.8516.6216.7916.790.44%120,209
Oct 15, 202516.7516.7816.6016.7216.72-1.18%160,248
Oct 14, 202516.7717.0116.5216.9216.922.61%144,981
Oct 13, 202516.4516.5016.3716.4916.490.86%152,477
Oct 10, 202516.4616.5116.2616.3516.35-0.30%91,311
Oct 9, 202516.6316.6316.3516.4016.400.99%146,857