Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
18.59
+0.13 (0.70%)
At close: Dec 5, 2025

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202516.2016.2616.0516.2416.240.06%87,184
Oct 7, 202516.2816.3116.1816.2316.23-0.43%93,565
Oct 6, 202516.3116.3716.2716.3016.30-0.24%132,691
Oct 3, 202516.4516.4516.2916.3416.34-2.68%93,681
Oct 2, 202516.7516.8116.6916.7916.79-0.30%120,025
Oct 1, 202516.8816.8916.5116.8416.84-0.65%167,581
Sep 30, 202516.7916.9516.6816.9516.951.74%262,347
Sep 29, 202516.6116.7016.5816.6616.66-1.36%154,071
Sep 26, 202516.7416.8916.7016.8916.891.56%164,316
Sep 25, 202516.3616.6316.3616.6316.63-1.71%267,920
Sep 24, 202517.0717.0816.9216.9216.92-1.34%130,180
Sep 23, 202517.1817.2017.1017.1517.15-1.24%152,323
Sep 22, 202517.3317.3717.2117.3717.370.09%112,640
Sep 19, 202517.3417.3517.1317.3517.350.58%127,438
Sep 18, 202517.2917.3317.2017.2517.250.06%101,965
Sep 17, 202517.2417.4017.1417.2417.24-0.12%91,659
Sep 16, 202517.3117.3317.0717.2617.26-0.23%79,611
Sep 15, 202517.2217.3017.1717.3017.30-0.69%103,301
Sep 12, 202517.4317.4617.3517.4217.42-0.43%105,002
Sep 11, 202517.3917.5117.2817.5017.504.20%185,411
Sep 10, 202516.8816.9516.5916.7916.79-0.12%63,504
Sep 9, 202516.9116.9116.6716.8116.81-0.71%96,327
Sep 8, 202516.9516.9716.8216.9316.931.32%229,349
Sep 5, 202516.7416.7816.4216.7116.711.52%124,626
Sep 4, 202516.3616.4816.3216.4616.461.95%180,770
Sep 3, 202516.1616.2216.1116.1516.15-1.43%164,399
Sep 2, 202516.2016.4016.1816.3816.38-1.92%156,363
Aug 29, 202516.6916.7316.6516.7016.700.09%135,878
Aug 28, 202516.5816.7116.5616.6916.691.18%313,870
Aug 27, 202516.4416.5316.3716.4916.49-0.42%114,153
Aug 26, 202516.4316.5716.3816.5616.560.67%249,314
Aug 25, 202516.6216.7016.4316.4516.45-1.20%293,418
Aug 22, 202516.5016.7216.4916.6516.650.85%221,741
Aug 21, 202516.5016.5516.4516.5116.51-0.90%142,686
Aug 20, 202516.5916.6616.4516.6616.66-139,276
Aug 19, 202516.6916.7316.6216.6616.660.12%607,830
Aug 18, 202516.5916.6516.4816.6416.64-0.48%282,225
Aug 15, 202516.7816.8116.6616.7216.720.06%103,980
Aug 14, 202516.6116.7516.5516.7116.71-0.71%149,415
Aug 13, 202516.8916.8916.7516.8316.830.18%100,133
Aug 12, 202516.6816.8016.6416.8016.801.94%271,841
Aug 11, 202516.6116.6216.2616.4816.48-1.96%293,787
Aug 8, 202516.7316.8216.7116.8116.810.84%280,836
Aug 7, 202516.7516.7516.5916.6716.670.92%213,627
Aug 6, 202516.5516.6016.4416.5216.523.17%202,542
Aug 5, 202516.1016.1515.9816.0116.010.31%326,299
Aug 4, 202515.5016.1015.5015.9615.962.18%284,382
Aug 1, 202515.1916.0515.1915.6215.62-1.70%317,362
Jul 31, 202515.1416.0815.1415.8915.890.44%528,451
Jul 30, 202515.9815.9815.7715.8215.82-1.56%244,000
Jul 29, 202516.0816.1215.9516.0716.07-40.55%315,736
Jul 25, 202527.1127.1526.6527.0316.401.69%69,556
Jul 24, 202526.9427.0926.5826.5816.13-1.34%56,121
Jul 23, 202527.0828.0026.7426.9416.351.47%68,922
Jul 22, 202525.4626.5725.4626.5516.11-0.04%43,197
Jul 21, 202526.7326.7326.3826.5616.110.91%20,759
Jul 18, 202526.4626.4726.1926.3215.971.00%31,516
Jul 17, 202526.2326.2326.0026.0615.810.15%35,921
Jul 16, 202526.1026.1925.9726.0215.79-0.31%37,140