Holcim AG (VIE:HOLN)
Austria
· Delayed Price · Currency is EUR 78.76
-0.10 (-0.13%)
Last updated: Apr 29, 2026, 1:00 PM CET
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.58 | 79.68 | 79.58 | 79.68 | - | -0.25% | - |
| Apr 27, 2026 | 78.90 | 79.88 | 78.90 | 79.88 | 79.88 | 1.97% | - |
| Apr 24, 2026 | 77.98 | 78.34 | 77.98 | 78.34 | 78.34 | 0.38% | - |
| Apr 23, 2026 | 76.74 | 78.04 | 76.74 | 78.04 | 78.04 | 0.21% | - |
| Apr 22, 2026 | 78.66 | 78.66 | 77.88 | 77.88 | 77.88 | -0.82% | - |
| Apr 21, 2026 | 78.76 | 78.76 | 78.52 | 78.52 | 78.52 | -0.36% | - |
| Apr 20, 2026 | 78.84 | 78.84 | 78.42 | 78.80 | 78.80 | -0.68% | - |
| Apr 17, 2026 | 77.58 | 79.34 | 77.38 | 79.34 | 79.34 | 1.48% | - |
| Apr 16, 2026 | 78.12 | 78.18 | 77.92 | 78.18 | 78.18 | -0.23% | - |
| Apr 15, 2026 | 78.92 | 78.92 | 78.36 | 78.36 | 78.36 | -0.43% | - |
| Apr 14, 2026 | 78.70 | 78.74 | 78.28 | 78.70 | 78.70 | 1.42% | - |
| Apr 13, 2026 | 77.68 | 77.68 | 77.58 | 77.60 | 77.60 | -1.20% | - |
| Apr 10, 2026 | 76.70 | 78.84 | 76.70 | 78.54 | 78.54 | 4.00% | - |
| Apr 9, 2026 | 75.20 | 75.52 | 75.20 | 75.52 | 75.52 | -0.94% | - |
| Apr 8, 2026 | 76.26 | 76.26 | 75.86 | 76.24 | 76.24 | 6.18% | - |
| Apr 7, 2026 | 72.80 | 72.80 | 71.80 | 71.80 | 71.80 | 0.25% | - |
| Apr 2, 2026 | 72.04 | 72.04 | 71.62 | 71.62 | 71.62 | -2.50% | - |
| Apr 1, 2026 | 72.40 | 73.46 | 72.40 | 73.46 | 73.46 | 3.26% | - |
| Mar 31, 2026 | 71.30 | 71.30 | 70.58 | 71.14 | 71.14 | 0.20% | - |
| Mar 30, 2026 | 70.38 | 71.00 | 70.38 | 71.00 | 71.00 | 0.82% | - |
| Mar 27, 2026 | 71.72 | 71.72 | 70.30 | 70.42 | 70.42 | -2.95% | - |
| Mar 26, 2026 | 72.42 | 72.56 | 71.82 | 72.56 | 72.56 | 0.36% | - |
| Mar 25, 2026 | 72.72 | 73.18 | 72.30 | 72.30 | 72.30 | 2.76% | 7 |
| Mar 24, 2026 | 70.24 | 70.94 | 70.24 | 70.36 | 70.36 | -1.35% | - |
| Mar 23, 2026 | 68.06 | 71.32 | 67.54 | 71.32 | 71.32 | 2.03% | 5 |
| Mar 20, 2026 | 70.92 | 71.00 | 69.90 | 69.90 | 69.90 | 1.66% | - |
| Mar 19, 2026 | 69.48 | 69.48 | 68.76 | 68.76 | 68.76 | -4.42% | - |
| Mar 18, 2026 | 72.48 | 72.96 | 71.94 | 71.94 | 71.94 | 1.98% | - |
| Mar 17, 2026 | 69.36 | 70.54 | 69.36 | 70.54 | 70.54 | 0.63% | - |
| Mar 16, 2026 | 69.40 | 70.10 | 69.40 | 70.10 | 70.10 | 2.16% | - |
| Mar 13, 2026 | 67.74 | 68.62 | 67.74 | 68.62 | 68.62 | -0.35% | - |
| Mar 12, 2026 | 70.92 | 71.26 | 68.86 | 68.86 | 68.86 | -3.37% | - |
| Mar 11, 2026 | 71.50 | 71.58 | 71.00 | 71.26 | 71.26 | -2.01% | - |
| Mar 10, 2026 | 73.02 | 73.02 | 72.72 | 72.72 | 72.72 | 3.56% | - |
| Mar 9, 2026 | 70.04 | 70.22 | 69.96 | 70.22 | 70.22 | -3.36% | - |
| Mar 6, 2026 | 74.56 | 74.56 | 72.66 | 72.66 | 72.66 | -4.24% | - |
| Mar 5, 2026 | 75.46 | 76.32 | 75.46 | 75.88 | 75.88 | 1.39% | - |
| Mar 4, 2026 | 74.08 | 74.84 | 73.80 | 74.84 | 74.84 | 1.68% | - |
| Mar 3, 2026 | 74.30 | 74.30 | 72.62 | 73.60 | 73.60 | -1.79% | - |
| Mar 2, 2026 | 75.48 | 75.96 | 74.94 | 74.94 | 74.94 | -3.80% | - |
| Feb 27, 2026 | 79.42 | 79.42 | 77.90 | 77.90 | 77.90 | 0.26% | - |
| Feb 26, 2026 | 81.98 | 81.98 | 77.70 | 77.70 | 77.70 | -5.34% | - |
| Feb 25, 2026 | 81.12 | 82.08 | 81.12 | 82.08 | 82.08 | 1.06% | - |
| Feb 24, 2026 | 80.94 | 81.22 | 80.94 | 81.22 | 81.22 | -0.02% | - |
| Feb 23, 2026 | 80.76 | 81.70 | 80.76 | 81.24 | 81.24 | 0.42% | - |
| Feb 20, 2026 | 81.30 | 81.30 | 80.90 | 80.90 | 80.90 | 1.86% | - |
| Feb 19, 2026 | 79.48 | 79.48 | 79.22 | 79.42 | 79.42 | -0.40% | - |
| Feb 18, 2026 | 77.68 | 79.74 | 77.68 | 79.74 | 79.74 | 3.96% | - |
| Feb 17, 2026 | 77.48 | 77.48 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Feb 16, 2026 | 76.98 | 77.80 | 76.98 | 77.00 | 77.00 | 0.71% | 7 |
| Feb 13, 2026 | 77.38 | 77.38 | 76.46 | 76.46 | 76.46 | -3.36% | - |
| Feb 12, 2026 | 82.06 | 82.06 | 79.12 | 79.12 | 79.12 | -6.90% | - |
| Feb 11, 2026 | 83.98 | 84.98 | 83.58 | 84.98 | 84.98 | -0.56% | - |
| Feb 10, 2026 | 85.22 | 85.52 | 85.22 | 85.46 | 85.46 | 0.64% | - |
| Feb 9, 2026 | 84.16 | 84.92 | 84.16 | 84.92 | 84.92 | 2.71% | - |
| Feb 6, 2026 | 82.26 | 82.68 | 82.26 | 82.68 | 82.68 | 1.97% | - |
| Feb 5, 2026 | 83.94 | 83.94 | 81.08 | 81.08 | 81.08 | -2.78% | - |
| Feb 4, 2026 | 84.84 | 85.46 | 83.40 | 83.40 | 83.40 | -6.42% | - |
| Feb 3, 2026 | 88.96 | 89.12 | 88.70 | 89.12 | 89.12 | 1.16% | - |
| Feb 2, 2026 | 85.98 | 88.10 | 85.98 | 88.10 | 88.10 | 1.01% | - |
| Jan 30, 2026 | 87.20 | 87.22 | 87.20 | 87.22 | 87.22 | -0.52% | - |
| Jan 29, 2026 | 87.06 | 87.68 | 87.06 | 87.68 | 87.68 | 1.55% | - |
| Jan 28, 2026 | 87.52 | 87.52 | 86.34 | 86.34 | 86.34 | -0.80% | - |
| Jan 27, 2026 | 86.54 | 87.04 | 86.36 | 87.04 | 87.04 | 0.65% | - |
| Jan 26, 2026 | 85.00 | 86.48 | 85.00 | 86.48 | 86.48 | 2.68% | - |
| Jan 23, 2026 | 84.72 | 84.72 | 84.22 | 84.22 | 84.22 | -2.36% | - |
| Jan 22, 2026 | 85.36 | 86.26 | 85.36 | 86.26 | 86.26 | 3.33% | - |
| Jan 21, 2026 | 82.78 | 83.48 | 82.78 | 83.48 | 83.48 | 0.82% | - |
| Jan 20, 2026 | 83.10 | 83.10 | 82.28 | 82.80 | 82.80 | -1.15% | - |
| Jan 19, 2026 | 83.18 | 83.76 | 83.18 | 83.76 | 83.76 | -0.02% | - |
| Jan 16, 2026 | 84.60 | 84.60 | 83.78 | 83.78 | 83.78 | -1.30% | - |
| Jan 15, 2026 | 84.74 | 85.02 | 84.74 | 84.88 | 84.88 | -0.26% | - |
| Jan 14, 2026 | 84.58 | 85.10 | 84.58 | 85.10 | 85.10 | 0.95% | - |
| Jan 13, 2026 | 83.46 | 84.30 | 83.46 | 84.30 | 84.30 | -0.14% | - |
| Jan 12, 2026 | 85.18 | 85.18 | 83.68 | 84.42 | 84.42 | -0.35% | - |
| Jan 9, 2026 | 85.24 | 85.24 | 84.72 | 84.72 | 84.72 | 0.52% | - |
| Jan 8, 2026 | 84.16 | 84.28 | 84.06 | 84.28 | 84.28 | -1.13% | - |
| Jan 7, 2026 | 84.12 | 85.50 | 84.12 | 85.24 | 85.24 | 0.05% | - |
| Jan 6, 2026 | 84.12 | 85.20 | 84.12 | 85.20 | 85.20 | 1.91% | - |
| Jan 5, 2026 | 83.80 | 83.80 | 82.82 | 83.60 | 83.60 | -1.21% | - |
| Jan 2, 2026 | 84.62 | 84.74 | 84.62 | 84.62 | 84.62 | 1.27% | - |
| Dec 30, 2025 | 83.02 | 83.56 | 83.02 | 83.56 | 83.56 | -0.07% | - |
| Dec 29, 2025 | 83.58 | 83.74 | 83.58 | 83.62 | 83.62 | 0.24% | - |
| Dec 23, 2025 | 82.78 | 83.42 | 82.78 | 83.42 | 83.42 | 0.75% | - |
| Dec 22, 2025 | 82.54 | 82.80 | 82.42 | 82.80 | 82.80 | -0.22% | - |
| Dec 19, 2025 | 82.16 | 82.98 | 82.16 | 82.98 | 82.98 | 1.92% | - |
| Dec 18, 2025 | 81.12 | 81.42 | 81.12 | 81.42 | 81.42 | -0.15% | - |
| Dec 17, 2025 | 81.96 | 81.96 | 81.54 | 81.54 | 81.54 | -1.59% | - |
| Dec 16, 2025 | 81.82 | 82.86 | 81.82 | 82.86 | 82.86 | 1.87% | - |
| Dec 15, 2025 | 81.56 | 81.56 | 81.34 | 81.34 | 81.34 | -0.10% | - |
| Dec 12, 2025 | 80.98 | 81.52 | 80.98 | 81.42 | 81.42 | 0.47% | - |
| Dec 11, 2025 | 79.54 | 81.04 | 79.54 | 81.04 | 81.04 | 1.86% | - |
| Dec 10, 2025 | 79.82 | 79.90 | 79.56 | 79.56 | 79.56 | -0.95% | - |
| Dec 9, 2025 | 80.38 | 80.38 | 80.30 | 80.32 | 80.32 | -1.08% | - |
| Dec 8, 2025 | 81.10 | 81.20 | 81.00 | 81.20 | 81.20 | 1.45% | - |
| Dec 5, 2025 | 79.58 | 80.04 | 79.58 | 80.04 | 80.04 | -0.05% | - |
| Dec 4, 2025 | 81.02 | 81.02 | 80.08 | 80.08 | 80.08 | 0.58% | - |
| Dec 3, 2025 | 80.32 | 80.40 | 79.62 | 79.62 | 79.62 | -2.31% | - |
| Dec 2, 2025 | 80.54 | 81.66 | 80.54 | 81.50 | 81.50 | 1.93% | - |
| Dec 1, 2025 | 79.74 | 79.96 | 79.74 | 79.96 | 79.96 | -0.82% | - |