Holcim AG (SWX:HOLN)
Switzerland
· Delayed Price · Currency is CHF 63.88
-1.12 (-1.72%)
At close: Mar 9, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.26 | 63.94 | 60.10 | 63.88 | 63.88 | -1.72% | 2,253,143 |
| Mar 6, 2026 | 67.66 | 67.78 | 64.60 | 65.00 | 65.00 | -3.27% | 1,936,549 |
| Mar 5, 2026 | 69.96 | 69.96 | 67.20 | 67.20 | 67.20 | -0.80% | 1,517,973 |
| Mar 4, 2026 | 67.02 | 68.18 | 66.68 | 67.74 | 67.74 | 1.16% | 1,538,593 |
| Mar 3, 2026 | 67.94 | 67.94 | 65.76 | 66.96 | 66.96 | -3.01% | 1,940,787 |
| Mar 2, 2026 | 69.00 | 69.26 | 67.50 | 69.04 | 69.04 | -2.60% | 1,723,412 |
| Feb 27, 2026 | 72.98 | 72.98 | 70.40 | 70.88 | 70.88 | -1.42% | 3,021,428 |
| Feb 26, 2026 | 74.08 | 74.94 | 70.50 | 71.90 | 71.90 | -3.80% | 2,751,238 |
| Feb 25, 2026 | 74.00 | 75.44 | 73.44 | 74.74 | 74.74 | 0.59% | 1,194,565 |
| Feb 24, 2026 | 73.84 | 74.72 | 73.40 | 74.30 | 74.30 | 1.12% | 959,096 |
| Feb 23, 2026 | 73.90 | 74.76 | 73.24 | 73.48 | 73.48 | -0.38% | 1,032,205 |
| Feb 20, 2026 | 73.42 | 74.44 | 73.38 | 73.76 | 73.76 | 0.74% | 1,051,219 |
| Feb 19, 2026 | 72.66 | 73.22 | 72.20 | 73.22 | 73.22 | 0.30% | 1,030,036 |
| Feb 18, 2026 | 70.90 | 73.56 | 70.42 | 73.00 | 73.00 | 2.93% | 2,126,979 |
| Feb 17, 2026 | 71.00 | 71.02 | 69.60 | 70.92 | 70.92 | -0.14% | 1,095,476 |
| Feb 16, 2026 | 70.22 | 71.16 | 69.60 | 71.02 | 71.02 | 1.57% | 1,082,547 |
| Feb 13, 2026 | 70.74 | 72.02 | 68.72 | 69.92 | 69.92 | -0.57% | 3,187,994 |
| Feb 12, 2026 | 77.50 | 77.50 | 70.32 | 70.32 | 70.32 | -8.49% | 3,330,331 |
| Feb 11, 2026 | 77.26 | 77.90 | 76.06 | 76.84 | 76.84 | -1.08% | 1,245,298 |
| Feb 10, 2026 | 78.22 | 78.58 | 76.68 | 77.68 | 77.68 | -1.17% | 956,950 |
| Feb 9, 2026 | 77.26 | 78.60 | 77.02 | 78.60 | 78.60 | 2.48% | 857,912 |
| Feb 6, 2026 | 74.68 | 76.74 | 74.34 | 76.70 | 76.70 | 3.26% | 1,292,777 |
| Feb 5, 2026 | 75.90 | 77.46 | 73.12 | 74.28 | 74.28 | -1.75% | 2,518,766 |
| Feb 4, 2026 | 78.80 | 79.80 | 75.60 | 75.60 | 75.60 | -7.92% | 3,823,847 |
| Feb 3, 2026 | 82.00 | 82.54 | 81.16 | 82.10 | 82.10 | 1.36% | 1,037,991 |
| Feb 2, 2026 | 78.90 | 81.46 | 78.00 | 81.00 | 81.00 | 1.84% | 741,546 |
| Jan 30, 2026 | 79.78 | 80.32 | 79.32 | 79.54 | 79.54 | -0.08% | 820,589 |
| Jan 29, 2026 | 80.08 | 80.64 | 79.12 | 79.60 | 79.60 | -0.08% | 822,579 |
| Jan 28, 2026 | 80.36 | 80.40 | 78.92 | 79.66 | 79.66 | -0.92% | 847,690 |
| Jan 27, 2026 | 79.20 | 80.52 | 79.20 | 80.40 | 80.40 | 1.67% | 902,832 |
| Jan 26, 2026 | 78.10 | 79.84 | 78.10 | 79.08 | 79.08 | 1.38% | 819,289 |
| Jan 23, 2026 | 78.76 | 79.16 | 77.76 | 78.00 | 78.00 | -2.38% | 1,185,178 |
| Jan 22, 2026 | 78.34 | 80.38 | 78.34 | 79.90 | 79.90 | 2.96% | 1,174,044 |
| Jan 21, 2026 | 76.78 | 77.60 | 76.60 | 77.60 | 77.60 | 0.81% | 1,228,880 |
| Jan 20, 2026 | 77.48 | 77.48 | 76.18 | 76.98 | 76.98 | -1.10% | 706,369 |
| Jan 19, 2026 | 77.60 | 78.22 | 77.14 | 77.84 | 77.84 | -0.21% | 742,255 |
| Jan 16, 2026 | 79.28 | 79.28 | 77.80 | 78.00 | 78.00 | -1.37% | 1,677,042 |
| Jan 15, 2026 | 79.06 | 79.42 | 78.20 | 79.08 | 79.08 | 0.03% | 1,086,954 |
| Jan 14, 2026 | 78.72 | 79.52 | 78.52 | 79.06 | 79.06 | 1.15% | 821,423 |
| Jan 13, 2026 | 79.30 | 79.30 | 77.64 | 78.16 | 78.16 | -1.49% | 1,169,497 |
| Jan 12, 2026 | 79.30 | 79.50 | 77.76 | 79.34 | 79.34 | -0.68% | 1,179,743 |
| Jan 9, 2026 | 79.28 | 80.30 | 78.84 | 79.88 | 79.88 | 1.01% | 900,603 |
| Jan 8, 2026 | 78.30 | 79.08 | 77.76 | 79.08 | 79.08 | 0.74% | 928,110 |
| Jan 7, 2026 | 78.88 | 80.24 | 78.04 | 78.50 | 78.50 | 0.08% | 1,355,550 |
| Jan 6, 2026 | 78.76 | 79.64 | 77.86 | 78.44 | 78.44 | 0.38% | 1,002,383 |
| Jan 5, 2026 | 78.00 | 78.26 | 76.84 | 78.14 | 78.14 | 0.49% | 961,935 |
| Dec 30, 2025 | 77.16 | 77.76 | 77.00 | 77.76 | 77.76 | 0.28% | 625,096 |
| Dec 29, 2025 | 77.80 | 77.92 | 77.22 | 77.54 | 77.54 | -0.03% | 721,052 |
| Dec 23, 2025 | 77.04 | 77.66 | 76.74 | 77.56 | 77.56 | 0.52% | 930,088 |
| Dec 22, 2025 | 77.38 | 77.46 | 76.58 | 77.16 | 77.16 | 0.08% | 934,688 |
| Dec 19, 2025 | 76.90 | 77.54 | 76.36 | 77.10 | 77.10 | 0.76% | 2,647,060 |
| Dec 18, 2025 | 75.36 | 76.52 | 75.00 | 76.52 | 76.52 | 1.81% | 926,872 |
| Dec 17, 2025 | 77.14 | 77.34 | 75.12 | 75.16 | 75.16 | -2.64% | 1,228,255 |
| Dec 16, 2025 | 76.20 | 77.60 | 76.20 | 77.20 | 77.20 | 1.63% | 1,160,072 |
| Dec 15, 2025 | 75.84 | 76.50 | 75.60 | 75.96 | 75.96 | 0.56% | 847,081 |
| Dec 12, 2025 | 75.80 | 76.24 | 75.24 | 75.54 | 75.54 | 0.37% | 839,110 |
| Dec 11, 2025 | 74.48 | 75.94 | 74.26 | 75.26 | 75.26 | 2.01% | 1,624,420 |
| Dec 10, 2025 | 75.00 | 75.18 | 73.66 | 73.78 | 73.78 | -2.23% | 1,726,133 |
| Dec 9, 2025 | 76.00 | 76.34 | 75.06 | 75.46 | 75.46 | -1.15% | 959,833 |
| Dec 8, 2025 | 75.20 | 76.36 | 75.04 | 76.34 | 76.34 | 1.92% | 1,268,552 |
| 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 |