Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
18.44
-0.16 (-0.86%)
Apr 28, 2026, 3:53 PM EST

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4118.4618.2718.4618.46-0.70%91,620
Apr 27, 202618.7018.9018.2218.5918.590.06%90,002
Apr 24, 202618.2818.6318.1518.5818.582.70%64,245
Apr 23, 202618.1718.3717.8118.0918.09-0.60%108,171
Apr 22, 202618.2018.2718.1418.2018.200.44%84,277
Apr 21, 202618.4018.4818.0918.1218.12-1.95%121,496
Apr 20, 202618.4918.5918.1618.4818.48-1.81%448,828
Apr 17, 202618.7519.0418.7418.8218.823.12%71,360
Apr 16, 202618.3618.3718.1418.2518.25-0.71%80,598
Apr 15, 202618.4618.4618.3018.3818.38-0.81%109,761
Apr 14, 202618.5318.6418.4718.5318.530.27%66,463
Apr 13, 202618.1218.4817.8318.4818.480.98%114,301
Apr 10, 202618.3718.5718.2418.3018.303.45%66,775
Apr 9, 202617.5917.7917.5117.6917.69-0.45%172,513
Apr 8, 202617.8317.8317.4717.7717.776.92%176,202
Apr 7, 202616.5216.7016.1516.6216.62-2.24%259,099
Apr 6, 202617.0017.0016.5017.0017.000.53%169,951
Apr 2, 202616.4216.9316.4216.9116.91-0.53%247,436
Apr 1, 202616.9917.1516.6617.0017.002.97%141,309
Mar 31, 202616.2616.5116.1016.5116.511.79%210,316
Mar 30, 202616.3016.4616.1216.2216.220.50%160,482
Mar 27, 202616.1916.3416.0516.1416.14-2.30%94,564
Mar 26, 202616.6216.7016.4916.5216.52-1.43%123,496
Mar 25, 202616.8816.9016.5616.7616.761.64%176,128
Mar 24, 202616.2516.6116.2016.4916.490.61%204,688
Mar 23, 202616.3716.6716.3116.3916.392.95%249,443
Mar 20, 202616.2916.3215.8315.9215.92-0.13%196,604
Mar 19, 202615.7516.0415.6215.9415.94-0.75%205,984
Mar 18, 202616.5916.6516.0516.0616.06-0.62%323,664
Mar 17, 202616.2216.3016.0916.1616.160.75%269,102
Mar 16, 202616.0516.1615.8516.0416.043.62%390,497
Mar 13, 202615.6915.7415.4515.4815.48-1.53%218,430
Mar 12, 202616.3316.3515.6315.7215.72-4.73%271,854
Mar 11, 202616.5516.5916.2816.5016.50-0.24%154,292
Mar 10, 202616.8516.9816.4816.5416.54-0.96%356,693
Mar 9, 202616.1916.7416.0516.7016.70-0.06%451,393
Mar 6, 202616.7016.8216.3916.7116.71-3.30%320,589
Mar 5, 202617.3817.4416.9817.2817.28-0.58%361,700
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