Skip to main content
IC
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
22.86
+0.11 (0.48%)
May 12, 2025, 3:55 PM EDT

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.3722.8922.3722.85-0.42%5,553
May 9, 202522.7522.9022.6222.7522.750.04%55,287
May 8, 202522.7222.8022.6422.7422.740.62%73,140
May 7, 202522.5922.6922.5022.6022.60-0.40%120,387
May 6, 202522.5922.7822.3922.6922.690.04%95,556
May 5, 202522.6922.7622.5122.6822.68-0.26%42,721
May 2, 202522.7122.7622.6122.7422.742.34%47,944
May 1, 202522.3322.5622.0722.2222.22-0.49%40,927
Apr 30, 202522.0522.3322.0522.3322.330.77%155,656
Apr 29, 202522.2522.3121.8722.1622.16-1.34%182,162
Apr 28, 202522.1222.4622.1222.4622.460.94%96,408
Apr 25, 202522.0122.2521.9722.2522.251.27%48,955
Apr 24, 202521.6621.9721.5521.9721.972.52%65,420
Apr 23, 202521.5821.7021.3221.4321.43-147,861
Apr 22, 202521.3621.6521.3021.4321.431.56%326,755
Apr 21, 202521.3821.5220.8721.1021.10-1.31%66,323
Apr 17, 202521.2821.4821.2021.3821.38-0.19%42,106
Apr 16, 202521.3721.8221.3021.4221.42-0.42%92,733
Apr 15, 202521.5721.8021.3821.5121.512.43%91,637
Apr 14, 202520.8721.3820.8721.0021.00-0.80%486,622
Apr 11, 202520.5421.1720.5421.1721.173.42%204,209
Apr 10, 202520.2420.5320.0320.4720.47-2.54%100,229
Apr 9, 202518.9521.7718.8821.0021.008.83%256,571
Apr 8, 202519.9819.9918.9019.3019.301.51%238,579
Apr 7, 202518.7919.6618.6619.0119.01-2.90%246,824
Apr 4, 202520.0720.1219.5819.5819.58-6.49%127,010
Apr 3, 202521.0421.1820.9320.9420.94-3.10%155,731
Apr 2, 202521.4821.6621.4721.6121.610.05%64,044
Apr 1, 202521.6421.7121.4921.6021.600.79%86,452
Mar 31, 202521.3821.4821.2621.4321.43-1.88%74,603
Mar 28, 202522.0922.0921.7821.8421.84-0.95%51,229
Mar 27, 202522.0122.3121.9722.0522.05-2.48%132,752
Mar 26, 202522.7222.9422.5522.6122.61-1.17%69,247
Mar 25, 202522.8522.9622.7822.8822.880.56%40,878
Mar 24, 202522.6822.9022.6222.7522.751.02%35,919
Mar 21, 202522.4622.6722.3822.5222.52-1.62%71,238
Mar 20, 202522.6922.9122.6822.8922.89-0.09%57,232
Mar 19, 202522.8123.0222.7822.9122.91-55,966
Mar 18, 202522.7522.9122.7222.9122.910.22%86,766
Mar 17, 202522.6322.8922.6322.8622.861.13%45,244
Mar 14, 202522.4822.6122.4122.6122.612.54%63,844
Mar 13, 202522.1222.2221.9522.0522.05-1.28%60,505
Mar 12, 202522.2622.3622.1622.3322.330.81%72,106
Mar 11, 202522.2122.2921.9322.1522.15-1.12%99,159
Mar 10, 202522.2022.5422.1822.4022.40-3.32%76,949
Mar 7, 202522.9323.2022.8123.1723.171.58%70,559
Mar 6, 202522.7023.1222.6622.8122.811.49%121,292
Mar 5, 202522.4122.5522.2122.4822.485.42%80,190
Mar 4, 202521.2421.5521.0721.3221.32-2.25%110,097
Mar 3, 202521.7421.9421.6521.8121.81-0.05%55,245