Holcim AG (SWX:HOLN)
Switzerland
· Delayed Price · Currency is CHF 72.94
-0.10 (-0.14%)
Apr 28, 2026, 5:30 PM CET
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.66 | 73.74 | 72.30 | 72.94 | 72.94 | -0.14% | 784,995 |
| Apr 27, 2026 | 72.86 | 73.60 | 72.64 | 73.04 | 73.04 | 0.33% | 929,898 |
| Apr 24, 2026 | 73.56 | 73.56 | 71.10 | 72.80 | 72.80 | 1.28% | 1,729,167 |
| Apr 23, 2026 | 70.90 | 72.02 | 70.30 | 71.88 | 71.88 | 0.62% | 1,204,098 |
| Apr 22, 2026 | 71.70 | 72.18 | 71.10 | 71.44 | 71.44 | -0.64% | 621,759 |
| Apr 21, 2026 | 72.48 | 72.64 | 71.62 | 71.90 | 71.90 | -0.64% | 835,935 |
| Apr 20, 2026 | 72.32 | 72.76 | 71.84 | 72.36 | 72.36 | -2.27% | 1,011,103 |
| Apr 17, 2026 | 71.20 | 74.36 | 71.16 | 74.04 | 74.04 | 3.23% | 2,003,990 |
| Apr 16, 2026 | 71.98 | 72.26 | 71.46 | 71.72 | 71.72 | -0.31% | 640,082 |
| Apr 15, 2026 | 72.54 | 72.68 | 71.76 | 71.94 | 71.94 | -0.83% | 687,658 |
| Apr 14, 2026 | 72.30 | 72.86 | 72.04 | 72.54 | 72.54 | 0.69% | 951,048 |
| Apr 13, 2026 | 72.14 | 72.20 | 71.08 | 72.04 | 72.04 | -0.66% | 1,038,643 |
| Apr 10, 2026 | 71.48 | 73.20 | 70.54 | 72.52 | 72.52 | 4.23% | 1,812,653 |
| Apr 9, 2026 | 69.76 | 70.04 | 69.32 | 69.58 | 69.58 | -0.57% | 924,056 |
| Apr 8, 2026 | 71.34 | 71.34 | 69.38 | 69.98 | 69.98 | 6.77% | 1,896,341 |
| Apr 7, 2026 | 67.30 | 67.76 | 65.40 | 65.54 | 65.54 | -2.47% | 1,837,576 |
| Apr 2, 2026 | 66.34 | 67.54 | 65.86 | 67.20 | 67.20 | -0.88% | 1,170,769 |
| Apr 1, 2026 | 66.82 | 68.20 | 66.18 | 67.80 | 67.80 | 4.44% | 1,501,354 |
| Mar 31, 2026 | 65.06 | 65.60 | 64.58 | 64.92 | 64.92 | -0.28% | 1,031,981 |
| Mar 30, 2026 | 64.38 | 65.88 | 64.38 | 65.10 | 65.10 | 0.25% | 1,004,290 |
| Mar 27, 2026 | 65.58 | 66.16 | 64.30 | 64.94 | 64.94 | -2.02% | 728,393 |
| Mar 26, 2026 | 66.50 | 66.70 | 65.56 | 66.28 | 66.28 | -0.39% | 1,115,684 |
| Mar 25, 2026 | 66.34 | 67.08 | 65.74 | 66.54 | 66.54 | 1.56% | 1,665,815 |
| Mar 24, 2026 | 64.24 | 65.64 | 63.68 | 65.52 | 65.52 | 1.83% | 1,494,473 |
| Mar 23, 2026 | 62.20 | 66.00 | 61.42 | 64.34 | 64.34 | 1.07% | 1,657,598 |
| Mar 20, 2026 | 64.00 | 65.58 | 63.32 | 63.66 | 63.66 | 1.69% | 7,041,873 |
| Mar 19, 2026 | 63.48 | 63.66 | 62.42 | 62.60 | 62.60 | -3.25% | 1,268,312 |
| Mar 18, 2026 | 65.28 | 66.28 | 64.70 | 64.70 | 64.70 | 1.03% | 1,570,548 |
| Mar 17, 2026 | 63.00 | 64.16 | 62.66 | 64.04 | 64.04 | 1.46% | 1,348,005 |
| Mar 16, 2026 | 62.02 | 63.80 | 62.02 | 63.12 | 63.12 | 2.10% | 1,239,586 |
| Mar 13, 2026 | 61.20 | 62.26 | 61.02 | 61.82 | 61.82 | -0.39% | 1,084,327 |
| Mar 12, 2026 | 64.30 | 64.52 | 61.48 | 62.06 | 62.06 | -3.72% | 1,851,354 |
| Mar 11, 2026 | 64.48 | 64.88 | 63.96 | 64.46 | 64.46 | -0.92% | 1,372,718 |
| Mar 10, 2026 | 66.48 | 66.58 | 65.06 | 65.06 | 65.06 | 1.85% | 1,592,489 |
| 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% | 1,567,809 |
| 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% | 1,201,854 |
| Feb 24, 2026 | 73.84 | 74.72 | 73.40 | 74.30 | 74.30 | 1.12% | 969,674 |
| Feb 23, 2026 | 73.90 | 74.76 | 73.24 | 73.48 | 73.48 | -0.38% | 1,035,709 |
| 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% | 1,043,675 |
| 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 |