Skip to main content
Holcim AG (HCMLY)
OTCMKTS · Delayed Price · Currency is USD
24.33
-0.26 (-1.06%)
Jun 27, 2025, 3:59 PM EDT

Holcim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.5724.6924.0024.5924.590.61%56,692
Jun 25, 202524.3024.7024.2524.4424.44-1.13%50,968
Jun 24, 202524.0025.3723.5024.7224.725.91%115,467
Jun 23, 202523.1523.5722.7023.3423.340.91%58,403
Jun 20, 202523.2123.3222.8023.1323.13-0.30%124,454
Jun 18, 202522.8523.7922.6523.2023.20-0.77%69,202
Jun 17, 202523.2623.6322.9123.3823.381.30%63,878
Jun 16, 202523.2523.7723.0623.0823.080.39%53,932
Jun 13, 202523.1830.0022.8022.9922.99-3.32%47,463
Jun 12, 202523.3623.7923.3523.7823.782.54%201,975
Jun 11, 202523.4823.4823.1923.1923.19-0.86%68,256
Jun 10, 202523.3523.4923.3023.3923.392.18%70,585
Jun 9, 202523.3523.3522.8922.8922.89-0.09%52,733
Jun 6, 202522.8722.9822.8322.9122.91-0.16%31,809
Jun 5, 202523.0523.1122.8822.9522.952.90%99,596
Jun 4, 202522.2722.4022.2422.3022.300.50%43,155
Jun 3, 202521.8522.2421.8522.1922.19-0.76%58,046
Jun 2, 202522.2222.4122.0422.3622.361.04%57,236
May 30, 202522.1022.1921.9222.1322.13-2.04%178,042
May 29, 202522.5922.7422.4822.5922.590.31%76,676
May 28, 202522.4122.7622.4122.5222.52-1.75%165,766
May 27, 202522.7222.9622.6122.9222.92-1.04%144,767
May 23, 202523.3223.5423.0823.1622.48-0.90%188,471
May 22, 202523.4823.4823.2023.3722.69-1.77%169,882
May 21, 202523.7223.9023.6123.7923.09-0.54%187,717
May 20, 202523.7624.0823.6723.9223.221.06%115,466
May 19, 202523.3623.6723.2223.6722.98-0.08%264,883
May 16, 202523.0623.6923.0623.6923.001.48%77,120
May 15, 202523.4523.4523.0423.3522.660.62%80,822
May 14, 202523.5423.5423.1723.2022.520.56%45,613
May 13, 202523.0023.1022.9123.0722.390.61%74,223
May 12, 202522.3722.9322.3722.9322.260.79%66,738
May 9, 202522.7522.9022.6222.7522.080.04%55,287
May 8, 202522.7222.8022.6422.7422.070.62%73,140
May 7, 202522.5922.6922.5022.6021.94-0.40%120,387
May 6, 202522.5922.7822.3922.6922.030.04%95,556
May 5, 202522.6922.7622.5122.6822.02-0.26%42,721
May 2, 202522.7122.7622.6122.7422.072.34%47,944
May 1, 202522.3322.5622.0722.2221.57-0.49%40,927
Apr 30, 202522.0522.3322.0522.3321.680.77%155,656
Apr 29, 202522.2522.3121.8722.1621.51-1.34%182,162
Apr 28, 202522.1222.4622.1222.4621.800.94%96,408
Apr 25, 202522.0122.2521.9722.2521.601.27%48,955
Apr 24, 202521.6621.9721.5521.9721.332.52%65,420
Apr 23, 202521.5821.7021.3221.4320.80-147,861
Apr 22, 202521.3621.6521.3021.4320.801.56%326,755
Apr 21, 202521.3821.5220.8721.1020.48-1.31%66,323
Apr 17, 202521.2821.4821.2021.3820.75-0.19%42,106
Apr 16, 202521.3721.8221.3021.4220.79-0.42%92,733
Apr 15, 202521.5721.8021.3821.5120.882.43%91,637