Holcim Ltd - HOLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70.42	70.34	70.34	70.64	69.74	1.54M
November 06, 2025	70.74	70.18	70.18	70.84	69.64	1.38M
November 05, 2025	70.16	71.2	71.2	71.34	70.1	724,318
November 04, 2025	69.8	70.2	70.2	70.2	68.9	1.04M
November 03, 2025	71.3	70.54	70.54	71.6	70.16	1.13M
October 31, 2025	71.12	71.34	71.34	71.46	70.82	639,638
October 30, 2025	71.64	71.32	71.32	72	71.24	752,793
October 29, 2025	70.8	71.68	71.68	71.96	70.68	1.07M
October 28, 2025	70.58	71.22	71.22	71.22	70.1	915,792
October 27, 2025	70.18	70.56	70.56	70.98	69.8	1.12M
October 24, 2025	69.54	69.86	69.86	70.16	67.12	1.8M
October 23, 2025	68.22	68.02	68.02	68.32	67.46	709,896
October 22, 2025	68	68.32	68.32	68.42	67.28	1.18M
October 21, 2025	67.46	67.6	67.6	67.6	66.6	1.23M
October 20, 2025	66.92	66.98	66.98	67.58	66.56	897,988
October 17, 2025	66.24	65.9	65.9	66.54	65.46	949,255
October 16, 2025	66.3	67.2	67.2	67.2	66.2	752,545
October 15, 2025	68.06	66.94	66.94	68.2	66.9	839,729
October 14, 2025	66.86	67.68	67.68	67.9	66.5	1.36M
October 13, 2025	66	66.38	66.38	66.6	65.92	713,752
October 10, 2025	66.2	65.7	65.7	66.76	65.7	1.01M
October 09, 2025	65.7	66.48	66.48	67.14	65.68	1.12M
October 08, 2025	64.82	65.28	65.28	65.42	64.58	1.04M
October 07, 2025	64.94	64.96	64.96	65.42	64.34	889,577
October 06, 2025	65.16	65	65	65.72	64.82	1.16M
October 03, 2025	66.66	65.1	65.1	66.98	65.02	1.8M
October 02, 2025	67.38	67	67	67.66	66.36	1.6M
October 01, 2025	67	67.3	67.3	67.46	66.54	1.35M
September 30, 2025	66.5	67.34	67.34	67.54	66.2	1.41M
September 29, 2025	68.06	66.62	66.62	68.1	65.1	1.37M
September 26, 2025	66.66	67.32	67.32	67.36	66.66	793,244
September 25, 2025	66.98	66.52	66.52	66.98	65.16	1.61M
September 24, 2025	68.22	67.7	67.7	68.4	67.5	1.08M
September 23, 2025	69.26	68.36	68.36	69.42	67.82	968,554
September 22, 2025	68.84	68.84	68.84	69.5	68.56	632,958
September 19, 2025	68.58	69.06	69.06	69.54	68.34	2.91M
September 18, 2025	68.42	68.58	68.58	69.16	68.42	794,783
September 17, 2025	68.04	68.14	68.14	68.3	67.9	954,691
September 16, 2025	69.12	68.08	68.08	69.2	67.92	984,028
September 15, 2025	69.78	68.84	68.84	69.88	68.44	1.01M
September 12, 2025	70.3	69.52	69.52	70.42	69.3	1.24M
September 11, 2025	67.86	69.68	69.68	69.92	67.72	2.22M
September 10, 2025	67.3	67.4	67.4	67.74	66.8	1.26M
September 09, 2025	67.86	67.08	67.08	67.9	66.96	621,877
September 08, 2025	67	67.6	67.6	67.94	66.92	1.11M
September 05, 2025	66.58	66.86	66.86	67.3	66.5	1.43M
September 04, 2025	65.8	66.5	66.5	66.56	65.26	928,504
September 03, 2025	65.4	65.08	65.08	66	65.08	1.28M
September 02, 2025	66.8	65.74	65.74	66.92	65.28	851,436
September 01, 2025	66.84	66.64	66.64	67.36	66.52	832,658
August 29, 2025	66.86	67	67	67.18	66.56	906,282
August 28, 2025	66.56	67	67	67.1	66.46	814,371
August 27, 2025	66.3	66.5	66.5	66.64	66.1	712,874
August 26, 2025	66	66.58	66.58	66.66	65.72	1.52M
August 25, 2025	66.92	66.64	66.64	67	66.52	655,910
August 22, 2025	66.88	67.06	67.06	67.22	66.72	753,529
August 21, 2025	67.2	67.02	67.02	67.2	66.6	854,550
August 20, 2025	67.42	67.12	67.12	67.82	66.82	966,742
August 19, 2025	67.5	67.72	67.72	67.72	67.14	844,763
August 18, 2025	67.28	67.34	67.34	67.4	66.86	947,052

Holcim Ltd (HOLN.SW) SIX