Holcim AG (HCMLF)
OTCMKTS
· Delayed Price · Currency is USD
114.08
+6.18 (5.73%)
May 9, 2025, 4:00 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - | - |
| May 9, 2025 | 116.75 | 116.75 | 114.08 | 114.08 | 114.08 | 5.72% | 3,500 |
| May 8, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | 348 |
| May 7, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | 681 |
| May 6, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | - |
| May 5, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | 5 |
| May 2, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | 20 |
| May 1, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | - |
| Apr 30, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - | 50 |
| Apr 29, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -3.45% | 600 |
| Apr 28, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - | - |
| Apr 25, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | 3.60% | 240 |
| Apr 24, 2025 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - | 40 |
| Apr 23, 2025 | 108.36 | 108.36 | 107.88 | 107.88 | 107.88 | 1.77% | 2,018 |
| Apr 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 50 |
| Apr 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 20 |
| Apr 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Apr 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.05% | 100 |
| Apr 15, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | -0.03% | 660 |
| Apr 14, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 2.67% | 102 |
| Apr 11, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 0.72% | 175 |
| Apr 10, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.30% | 377 |
| Apr 9, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | 5.89% | 2,253 |
| Apr 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 962 |
| Apr 7, 2025 | 94.90 | 96.50 | 91.50 | 96.50 | 96.50 | -3.50% | 3,278 |
| Apr 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.72% | 227 |
| Apr 3, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -4.64% | 477 |
| Apr 2, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.89% | 175 |
| Apr 1, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - | 24 |
| Mar 31, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | -4.47% | 500 |
| Mar 28, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - | 120 |
| Mar 27, 2025 | 111.77 | 111.84 | 111.77 | 111.84 | 111.84 | -0.14% | 614 |
| Mar 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 120 |
| Mar 25, 2025 | 116.08 | 116.08 | 112.00 | 112.00 | 112.00 | 1.22% | 940 |
| Mar 24, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | - |
| Mar 21, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | - |
| Mar 20, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 14 |
| Mar 19, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 50 |
| Mar 18, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 25 |
| Mar 17, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 92 |
| Mar 14, 2025 | 115.00 | 115.00 | 110.65 | 110.65 | 110.65 | -2.94% | 230 |
| Mar 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 204 |
| Mar 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 344 |
| Mar 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 50 |
| Mar 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 55 |
| Mar 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.24% | 185 |
| Mar 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | 22 |
| Mar 5, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.69% | 800 |
| Mar 4, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -4.61% | 439 |
| Mar 3, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - | 1 |