Holcim AG (SWX:HOLN)
Switzerland
· Delayed Price · Currency is CHF 74.90
-0.30 (-0.40%)
At close: Dec 5, 2025
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.74 | 75.16 | 74.26 | 74.90 | 74.90 | -0.40% | 1,192,483 |
| Dec 4, 2025 | 75.00 | 75.72 | 74.68 | 75.20 | 75.20 | 1.05% | 1,223,465 |
| Dec 3, 2025 | 75.10 | 75.38 | 73.98 | 74.42 | 74.42 | -2.08% | 1,765,062 |
| Dec 2, 2025 | 75.34 | 76.32 | 75.06 | 76.00 | 76.00 | 1.20% | 1,148,261 |
| Dec 1, 2025 | 74.84 | 75.10 | 74.26 | 75.10 | 75.10 | -0.16% | 1,311,075 |
| Nov 28, 2025 | 74.94 | 75.30 | 74.58 | 75.22 | 75.22 | 0.21% | 1,014,776 |
| Nov 27, 2025 | 74.68 | 75.44 | 74.36 | 75.06 | 75.06 | 0.78% | 776,570 |
| Nov 26, 2025 | 74.60 | 74.86 | 74.10 | 74.48 | 74.48 | -0.13% | 1,679,390 |
| Nov 25, 2025 | 72.26 | 74.58 | 71.84 | 74.58 | 74.58 | 3.21% | 1,341,680 |
| Nov 24, 2025 | 71.08 | 72.26 | 70.88 | 72.26 | 72.26 | 2.53% | 3,136,041 |
| Nov 21, 2025 | 70.46 | 70.78 | 69.52 | 70.48 | 70.48 | -1.59% | 1,540,387 |
| Nov 20, 2025 | 72.16 | 72.42 | 71.60 | 71.62 | 71.62 | 0.59% | 705,246 |
| Nov 19, 2025 | 69.60 | 71.70 | 68.90 | 71.20 | 71.20 | 2.30% | 1,166,647 |
| Nov 18, 2025 | 70.18 | 70.60 | 68.98 | 69.60 | 69.60 | -2.38% | 1,442,756 |
| Nov 17, 2025 | 71.54 | 72.16 | 70.88 | 71.30 | 71.30 | -0.22% | 922,614 |
| Nov 14, 2025 | 72.60 | 72.60 | 70.38 | 71.46 | 71.46 | -2.30% | 1,152,244 |
| Nov 13, 2025 | 73.66 | 74.26 | 73.04 | 73.14 | 73.14 | -0.71% | 809,383 |
| Nov 12, 2025 | 72.68 | 73.96 | 72.48 | 73.66 | 73.66 | 1.40% | 859,136 |
| Nov 11, 2025 | 71.80 | 72.72 | 71.50 | 72.64 | 72.64 | 1.74% | 1,316,663 |
| Nov 10, 2025 | 71.02 | 71.92 | 70.86 | 71.40 | 71.40 | 1.51% | 1,022,656 |
| Nov 7, 2025 | 70.42 | 70.64 | 69.74 | 70.34 | 70.34 | 0.23% | 1,538,080 |
| Nov 6, 2025 | 70.74 | 70.84 | 69.64 | 70.18 | 70.18 | -1.43% | 1,377,834 |
| Nov 5, 2025 | 70.16 | 71.34 | 70.10 | 71.20 | 71.20 | 1.42% | 724,318 |
| Nov 4, 2025 | 69.80 | 70.20 | 68.90 | 70.20 | 70.20 | -0.48% | 1,037,267 |
| Nov 3, 2025 | 71.30 | 71.60 | 70.16 | 70.54 | 70.54 | -1.12% | 1,125,557 |
| Oct 31, 2025 | 71.12 | 71.46 | 70.82 | 71.34 | 71.34 | 0.03% | 639,638 |
| Oct 30, 2025 | 71.64 | 72.00 | 71.24 | 71.32 | 71.32 | -0.50% | 752,793 |
| Oct 29, 2025 | 70.80 | 71.96 | 70.68 | 71.68 | 71.68 | 0.65% | 1,065,170 |
| Oct 28, 2025 | 70.58 | 71.22 | 70.10 | 71.22 | 71.22 | 0.94% | 915,792 |
| Oct 27, 2025 | 70.18 | 70.98 | 69.80 | 70.56 | 70.56 | 1.00% | 1,122,759 |
| Oct 24, 2025 | 69.54 | 70.16 | 67.12 | 69.86 | 69.86 | 2.71% | 1,802,856 |
| Oct 23, 2025 | 68.22 | 68.32 | 67.46 | 68.02 | 68.02 | -0.44% | 709,896 |
| Oct 22, 2025 | 68.00 | 68.42 | 67.28 | 68.32 | 68.32 | 1.07% | 1,181,300 |
| Oct 21, 2025 | 67.46 | 67.60 | 66.60 | 67.60 | 67.60 | 0.93% | 1,231,212 |
| Oct 20, 2025 | 66.92 | 67.58 | 66.56 | 66.98 | 66.98 | 1.64% | 897,895 |
| Oct 17, 2025 | 66.24 | 66.54 | 65.46 | 65.90 | 65.90 | -1.93% | 949,762 |
| Oct 16, 2025 | 66.30 | 67.20 | 66.20 | 67.20 | 67.20 | 0.39% | 752,545 |
| Oct 15, 2025 | 68.06 | 68.20 | 66.90 | 66.94 | 66.94 | -1.09% | 839,729 |
| Oct 14, 2025 | 66.86 | 67.90 | 66.50 | 67.68 | 67.68 | 1.96% | 1,364,656 |
| Oct 13, 2025 | 66.00 | 66.60 | 65.92 | 66.38 | 66.38 | 1.04% | 713,752 |
| Oct 10, 2025 | 66.20 | 66.76 | 65.70 | 65.70 | 65.70 | -1.17% | 1,014,530 |
| Oct 9, 2025 | 65.70 | 67.14 | 65.68 | 66.48 | 66.48 | 1.84% | 1,115,034 |
| Oct 8, 2025 | 64.82 | 65.42 | 64.58 | 65.28 | 65.28 | 0.49% | 1,041,638 |
| Oct 7, 2025 | 64.94 | 65.42 | 64.34 | 64.96 | 64.96 | -0.06% | 889,577 |
| Oct 6, 2025 | 65.16 | 65.72 | 64.82 | 65.00 | 65.00 | -0.15% | 1,163,309 |
| Oct 3, 2025 | 66.66 | 66.98 | 65.02 | 65.10 | 65.10 | -2.84% | 1,799,809 |
| Oct 2, 2025 | 67.38 | 67.66 | 66.36 | 67.00 | 67.00 | -0.45% | 1,603,844 |
| Oct 1, 2025 | 67.00 | 67.46 | 66.54 | 67.30 | 67.30 | -0.06% | 1,346,951 |
| Sep 30, 2025 | 66.50 | 67.54 | 66.20 | 67.34 | 67.34 | 1.08% | 1,414,008 |
| Sep 29, 2025 | 68.06 | 68.10 | 65.10 | 66.62 | 66.62 | -1.04% | 1,369,099 |
| Sep 26, 2025 | 66.66 | 67.36 | 66.66 | 67.32 | 67.32 | 1.20% | 793,245 |
| Sep 25, 2025 | 66.98 | 66.98 | 65.16 | 66.52 | 66.52 | -1.74% | 1,612,686 |
| Sep 24, 2025 | 68.22 | 68.40 | 67.50 | 67.70 | 67.70 | -0.97% | 1,076,558 |
| Sep 23, 2025 | 69.26 | 69.42 | 67.82 | 68.36 | 68.36 | -0.70% | 968,070 |
| Sep 22, 2025 | 68.84 | 69.50 | 68.56 | 68.84 | 68.84 | -0.32% | 632,958 |
| Sep 19, 2025 | 68.58 | 69.54 | 68.34 | 69.06 | 69.06 | 0.70% | 2,913,493 |
| Sep 18, 2025 | 68.42 | 69.16 | 68.42 | 68.58 | 68.58 | 0.65% | 794,599 |
| Sep 17, 2025 | 68.04 | 68.30 | 67.90 | 68.14 | 68.14 | 0.09% | 954,691 |
| Sep 16, 2025 | 69.12 | 69.20 | 67.92 | 68.08 | 68.08 | -1.10% | 984,028 |
| Sep 15, 2025 | 69.78 | 69.88 | 68.44 | 68.84 | 68.84 | -0.98% | 1,005,188 |
| Sep 12, 2025 | 70.30 | 70.42 | 69.30 | 69.52 | 69.52 | -0.23% | 1,240,383 |
| Sep 11, 2025 | 67.86 | 69.92 | 67.72 | 69.68 | 69.68 | 3.38% | 2,215,401 |
| Sep 10, 2025 | 67.30 | 67.74 | 66.80 | 67.40 | 67.40 | 0.48% | 1,257,371 |
| Sep 9, 2025 | 67.86 | 67.90 | 66.96 | 67.08 | 67.08 | -0.77% | 620,847 |
| Sep 8, 2025 | 67.00 | 67.94 | 66.92 | 67.60 | 67.60 | 1.11% | 1,108,305 |
| Sep 5, 2025 | 66.58 | 67.30 | 66.50 | 66.86 | 66.86 | 0.54% | 1,432,302 |
| Sep 4, 2025 | 65.80 | 66.56 | 65.26 | 66.50 | 66.50 | 2.18% | 928,151 |
| Sep 3, 2025 | 65.40 | 66.00 | 65.08 | 65.08 | 65.08 | -1.00% | 1,279,253 |
| Sep 2, 2025 | 66.80 | 66.92 | 65.28 | 65.74 | 65.74 | -1.35% | 851,436 |
| Sep 1, 2025 | 66.84 | 67.36 | 66.52 | 66.64 | 66.64 | -0.54% | 832,177 |
| Aug 29, 2025 | 66.86 | 67.18 | 66.56 | 67.00 | 67.00 | - | 900,738 |
| Aug 28, 2025 | 66.56 | 67.10 | 66.46 | 67.00 | 67.00 | 0.75% | 814,371 |
| Aug 27, 2025 | 66.30 | 66.64 | 66.10 | 66.50 | 66.50 | -0.12% | 712,874 |
| Aug 26, 2025 | 66.00 | 66.66 | 65.72 | 66.58 | 66.58 | -0.09% | 1,517,953 |
| Aug 25, 2025 | 66.92 | 67.00 | 66.52 | 66.64 | 66.64 | -0.63% | 655,910 |
| Aug 22, 2025 | 66.88 | 67.22 | 66.72 | 67.06 | 67.06 | 0.06% | 753,149 |
| Aug 21, 2025 | 67.20 | 67.20 | 66.60 | 67.02 | 67.02 | -0.15% | 854,550 |
| Aug 20, 2025 | 67.42 | 67.82 | 66.82 | 67.12 | 67.12 | -0.89% | 966,727 |
| Aug 19, 2025 | 67.50 | 67.72 | 67.14 | 67.72 | 67.72 | 0.56% | 844,763 |
| Aug 18, 2025 | 67.28 | 67.40 | 66.86 | 67.34 | 67.34 | -0.38% | 947,052 |
| Aug 15, 2025 | 67.84 | 68.00 | 67.50 | 67.60 | 67.60 | -0.03% | 1,025,016 |
| Aug 14, 2025 | 68.18 | 68.32 | 67.14 | 67.62 | 67.62 | -0.41% | 1,151,721 |
| Aug 13, 2025 | 68.52 | 68.52 | 67.60 | 67.90 | 67.90 | -0.03% | 1,166,773 |
| Aug 12, 2025 | 67.48 | 68.06 | 67.28 | 67.92 | 67.92 | 0.95% | 759,926 |
| Aug 11, 2025 | 68.40 | 68.50 | 67.22 | 67.28 | 67.28 | -1.20% | 889,800 |
| Aug 8, 2025 | 67.82 | 68.14 | 67.38 | 68.10 | 68.10 | 0.89% | 861,424 |
| Aug 7, 2025 | 67.30 | 68.34 | 67.02 | 67.50 | 67.50 | 0.72% | 1,691,186 |
| Aug 6, 2025 | 65.90 | 67.22 | 65.62 | 67.02 | 67.02 | 3.11% | 1,543,724 |
| Aug 5, 2025 | 65.60 | 65.82 | 64.88 | 65.00 | 65.00 | -0.09% | 1,086,339 |
| Aug 4, 2025 | 63.44 | 65.28 | 63.02 | 65.06 | 65.06 | 0.12% | 1,800,957 |
| Jul 31, 2025 | 64.50 | 66.02 | 63.86 | 64.98 | 64.98 | 0.37% | 1,822,732 |
| Jul 30, 2025 | 64.76 | 65.40 | 64.50 | 64.74 | 64.74 | -0.19% | 1,495,444 |
| Jul 29, 2025 | 64.50 | 65.16 | 64.18 | 64.86 | 64.86 | 0.59% | 896,751 |
| Jul 28, 2025 | 66.20 | 66.24 | 64.42 | 64.48 | 64.48 | -1.01% | 1,304,040 |
| Jul 25, 2025 | 64.74 | 65.18 | 64.62 | 65.14 | 65.14 | 0.25% | 1,011,131 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.72 | 64.98 | 64.98 | -0.09% | 1,385,344 |
| Jul 23, 2025 | 64.52 | 65.20 | 64.24 | 65.04 | 65.04 | 1.72% | 1,226,558 |
| Jul 22, 2025 | 63.96 | 64.24 | 63.32 | 63.94 | 63.94 | -0.25% | 815,147 |
| Jul 21, 2025 | 64.22 | 64.60 | 63.86 | 64.10 | 64.10 | 0.22% | 882,926 |
| Jul 18, 2025 | 63.50 | 63.96 | 63.12 | 63.96 | 63.96 | 1.33% | 1,791,330 |