Holcim Ltd HOLN
SIX · Switzerland · Non-Energy Minerals
CHF 64.48-2.14 (-3.21%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 64.48 | -3.21% | CHF 66.34 | CHF 66.82 | CHF 64.08 | 1.79M |
| 2026-09-30 | CHF 66.62 | -2.40% | CHF 68.90 | CHF 70.00 | CHF 66.62 | 2.54M |
| 2026-09-29 | CHF 68.26 | +0.89% | CHF 67.64 | CHF 69.02 | CHF 67.26 | 1.32M |
| 2026-09-28 | CHF 67.66 | +0.59% | CHF 67.00 | CHF 68.38 | CHF 66.90 | 756.60K |
| 2026-09-25 | CHF 67.26 | +1.42% | CHF 67.32 | CHF 67.92 | CHF 66.90 | 1.08M |
| 2026-09-24 | CHF 66.32 | -2.04% | CHF 67.06 | CHF 67.78 | CHF 66.32 | 971.76K |
| 2026-09-23 | CHF 67.70 | -0.47% | CHF 68.58 | CHF 68.82 | CHF 67.10 | 764.70K |
| 2026-09-22 | CHF 68.02 | +1.13% | CHF 67.58 | CHF 68.94 | CHF 66.76 | 886.50K |
| 2026-09-21 | CHF 67.26 | -0.44% | CHF 68.12 | CHF 68.22 | CHF 66.94 | 1.30M |
| 2026-09-18 | CHF 67.56 | -1.00% | CHF 68.02 | CHF 68.44 | CHF 67.56 | 3.40M |
| 2026-09-17 | CHF 68.24 | -0.32% | CHF 68.74 | CHF 69.22 | CHF 68.20 | 945.92K |
| 2026-09-16 | CHF 68.46 | +0.56% | CHF 68.08 | CHF 68.64 | CHF 67.72 | 834.37K |
| 2026-09-15 | CHF 68.08 | -0.90% | CHF 68.10 | CHF 68.68 | CHF 67.20 | 1.10M |
| 2026-09-14 | CHF 68.70 | -2.47% | CHF 69.58 | CHF 70.06 | CHF 67.92 | 821.35K |
| 2026-09-11 | CHF 70.44 | -0.14% | CHF 70.88 | CHF 71.20 | CHF 69.76 | 765.76K |
| 2026-09-10 | CHF 70.54 | -1.40% | CHF 71.56 | CHF 72.52 | CHF 70.54 | 994.54K |
| 2026-09-09 | CHF 71.54 | -2.72% | CHF 73.00 | CHF 73.68 | CHF 70.86 | 1.15M |
| 2026-09-08 | CHF 73.54 | -0.27% | CHF 73.00 | CHF 74.06 | CHF 72.36 | 914.92K |
| 2026-09-07 | CHF 73.74 | -0.14% | CHF 73.42 | CHF 74.42 | CHF 73.06 | 761.44K |
| 2026-09-04 | CHF 73.84 | +2.36% | CHF 72.18 | CHF 74.20 | CHF 72.10 | 986.36K |
| 2026-09-03 | CHF 72.14 | +1.63% | CHF 70.86 | CHF 72.64 | CHF 70.60 | 813.45K |
| 2026-09-02 | CHF 70.98 | -1.36% | CHF 71.70 | CHF 71.78 | CHF 69.78 | 1.42M |
| 2026-09-01 | CHF 71.96 | +1.30% | CHF 71.28 | CHF 71.96 | CHF 70.48 | 975.04K |
| 2026-08-31 | CHF 71.04 | -2.71% | CHF 72.74 | CHF 73.08 | CHF 71.04 | 1.09M |
| 2026-08-28 | CHF 73.02 | +0.36% | CHF 73.18 | CHF 73.70 | CHF 72.50 | 590.33K |
| 2026-08-27 | CHF 72.76 | -1.41% | CHF 73.56 | CHF 73.60 | CHF 72.32 | 849.94K |
| 2026-08-26 | CHF 73.80 | +3.71% | CHF 71.26 | CHF 74.20 | CHF 71.26 | 1.53M |
| 2026-08-25 | CHF 71.16 | +0.96% | CHF 70.50 | CHF 71.52 | CHF 69.94 | 650.68K |
| 2026-08-24 | CHF 70.48 | +0.26% | CHF 70.60 | CHF 71.10 | CHF 70.10 | 714.62K |
| 2026-08-21 | CHF 70.30 | +0.89% | CHF 70.08 | CHF 70.72 | CHF 69.86 | 745.39K |
| 2026-08-20 | CHF 69.68 | +0.40% | CHF 69.62 | CHF 70.10 | CHF 69.12 | 641.20K |
| 2026-08-19 | CHF 69.40 | -0.46% | CHF 69.48 | CHF 69.86 | CHF 69.22 | 660.32K |
| 2026-08-18 | CHF 69.72 | -2.24% | CHF 70.90 | CHF 71.26 | CHF 69.04 | 1.02M |
| 2026-08-17 | CHF 71.32 | -0.45% | CHF 71.60 | CHF 72.14 | CHF 71.26 | 563.39K |
| 2026-08-14 | CHF 71.64 | +0.17% | CHF 72.22 | CHF 72.42 | CHF 71.64 | 483.14K |
| 2026-08-13 | CHF 71.52 | -0.50% | CHF 71.98 | CHF 72.30 | CHF 71.46 | 532.58K |
| 2026-08-12 | CHF 71.88 | +0.39% | CHF 71.90 | CHF 72.74 | CHF 71.66 | 818.51K |
| 2026-08-11 | CHF 71.60 | +0.65% | CHF 70.90 | CHF 71.82 | CHF 70.28 | 841.16K |
| 2026-08-10 | CHF 71.14 | +0.45% | CHF 70.70 | CHF 72.02 | CHF 70.66 | 887.09K |
| 2026-08-07 | CHF 70.82 | -2.42% | CHF 72.58 | CHF 72.70 | CHF 70.76 | 1.32M |
| 2026-08-06 | CHF 72.58 | -0.06% | CHF 73.34 | CHF 73.60 | CHF 72.48 | 850.27K |
| 2026-08-05 | CHF 72.62 | -0.77% | CHF 73.76 | CHF 73.76 | CHF 71.96 | 875.18K |
| 2026-08-04 | CHF 73.18 | +1.92% | CHF 72.52 | CHF 74.40 | CHF 72.26 | 1.36M |
| 2026-08-03 | CHF 71.80 | -2.10% | CHF 73.80 | CHF 74.34 | CHF 71.34 | 1.47M |
| 2026-07-31 | CHF 73.34 | -2.76% | CHF 77.00 | CHF 77.20 | CHF 72.90 | 2.22M |
| 2026-07-30 | CHF 75.42 | +2.39% | CHF 74.08 | CHF 76.16 | CHF 73.80 | 1.38M |
| 2026-07-29 | CHF 73.66 | -0.78% | CHF 74.48 | CHF 74.76 | CHF 73.16 | 800.37K |
| 2026-07-28 | CHF 74.24 | +0.24% | CHF 75.12 | CHF 75.12 | CHF 73.54 | 784.08K |
| 2026-07-27 | CHF 74.06 | +0.05% | CHF 74.66 | CHF 75.20 | CHF 73.58 | 726.88K |
| 2026-07-24 | CHF 74.02 | +0.30% | CHF 73.94 | CHF 74.70 | CHF 73.48 | 730.54K |
| 2026-07-23 | CHF 73.80 | -0.83% | CHF 74.40 | CHF 75.00 | CHF 73.26 | 1.01M |
| 2026-07-22 | CHF 74.42 | +0.03% | CHF 74.20 | CHF 75.00 | CHF 73.64 | 669.36K |
| 2026-07-21 | CHF 74.40 | -0.40% | CHF 74.04 | CHF 74.48 | CHF 73.62 | 758.96K |
| 2026-07-20 | CHF 74.70 | -0.66% | CHF 74.54 | CHF 76.00 | CHF 74.14 | 763.40K |
| 2026-07-17 | CHF 75.20 | +0.78% | CHF 74.52 | CHF 75.66 | CHF 73.04 | 1.14M |
| 2026-07-16 | CHF 74.62 | -1.82% | CHF 76.48 | CHF 76.48 | CHF 74.52 | 735.33K |
| 2026-07-15 | CHF 76.00 | +2.07% | CHF 73.78 | CHF 76.34 | CHF 73.66 | 889.24K |
| 2026-07-14 | CHF 74.46 | +0.35% | CHF 73.40 | CHF 74.68 | CHF 73.28 | 572.28K |
| 2026-07-13 | CHF 74.20 | +0.08% | CHF 73.84 | CHF 74.36 | CHF 73.08 | 615.40K |
| 2026-07-10 | CHF 74.14 | +1.81% | CHF 73.16 | CHF 74.14 | CHF 72.96 | 779.28K |
| 2026-07-09 | CHF 72.82 | -0.22% | CHF 74.08 | CHF 74.16 | CHF 72.14 | 874.57K |
| 2026-07-08 | CHF 72.98 | -3.97% | CHF 75.44 | CHF 75.46 | CHF 72.98 | 906.61K |
| 2026-07-07 | CHF 76.00 | -1.91% | CHF 77.50 | CHF 78.08 | CHF 75.92 | 934.70K |
| 2026-07-06 | CHF 77.48 | +0.60% | CHF 77.00 | CHF 77.74 | CHF 76.58 | 661.47K |
| 2026-07-03 | CHF 77.02 | +2.86% | CHF 75.56 | CHF 77.14 | CHF 75.36 | 1.15M |
| 2026-07-02 | CHF 74.88 | +2.91% | CHF 72.18 | CHF 74.88 | CHF 72.18 | 1.12M |
| 2026-07-01 | CHF 72.76 | -0.16% | CHF 73.48 | CHF 73.68 | CHF 72.38 | 808.83K |
| 2026-06-30 | CHF 72.88 | +0.91% | CHF 72.74 | CHF 73.42 | CHF 72.36 | 1.17M |
| 2026-06-29 | CHF 72.22 | -3.81% | CHF 74.84 | CHF 74.92 | CHF 71.74 | 1.41M |
| 2026-06-26 | CHF 75.08 | -1.00% | CHF 75.98 | CHF 76.10 | CHF 74.62 | 1.11M |
| 2026-06-25 | CHF 75.84 | +1.61% | CHF 75.02 | CHF 76.18 | CHF 74.86 | 1.03M |
| 2026-06-24 | CHF 74.64 | -1.58% | CHF 75.24 | CHF 75.24 | CHF 73.80 | 1.42M |
| 2026-06-23 | CHF 75.84 | -0.78% | CHF 75.00 | CHF 76.08 | CHF 74.60 | 832.62K |
| 2026-06-22 | CHF 76.44 | -0.62% | CHF 76.96 | CHF 77.00 | CHF 74.86 | 1.28M |
| 2026-06-19 | CHF 76.92 | -0.67% | CHF 77.46 | CHF 78.10 | CHF 76.74 | 3.77M |
| 2026-06-18 | CHF 77.44 | -0.10% | CHF 77.08 | CHF 77.74 | CHF 76.00 | 1.05M |
| 2026-06-17 | CHF 77.52 | +2.24% | CHF 76.46 | CHF 77.52 | CHF 75.78 | 1.08M |
| 2026-06-16 | CHF 75.82 | -1.48% | CHF 76.72 | CHF 77.72 | CHF 75.44 | 1.00M |
| 2026-06-15 | CHF 76.96 | +3.22% | CHF 76.54 | CHF 77.92 | CHF 76.22 | 1.63M |
| 2026-06-12 | CHF 74.56 | +3.15% | CHF 74.98 | CHF 75.80 | CHF 73.80 | 1.29M |
| 2026-06-11 | CHF 72.28 | +0.78% | CHF 71.50 | CHF 72.76 | CHF 71.26 | 871.63K |
| 2026-06-10 | CHF 71.72 | -0.39% | CHF 72.14 | CHF 72.32 | CHF 70.66 | 934.02K |
| 2026-06-09 | CHF 72.00 | -0.85% | CHF 72.54 | CHF 73.60 | CHF 71.78 | 1.39M |
| 2026-06-08 | CHF 72.62 | -2.44% | CHF 73.08 | CHF 74.18 | CHF 72.62 | 761.42K |
| 2026-06-05 | CHF 74.44 | -1.19% | CHF 75.50 | CHF 75.72 | CHF 74.44 | 616.32K |
| 2026-06-04 | CHF 75.34 | -0.95% | CHF 76.24 | CHF 76.84 | CHF 75.34 | 751.81K |
| 2026-06-03 | CHF 76.06 | -0.83% | CHF 76.50 | CHF 76.80 | CHF 75.08 | 802.16K |
| 2026-06-02 | CHF 76.70 | +0.74% | CHF 77.00 | CHF 77.84 | CHF 76.26 | 858.39K |
| 2026-06-01 | CHF 76.14 | -1.65% | CHF 77.08 | CHF 77.20 | CHF 75.48 | 1.23M |
| 2026-05-29 | CHF 77.42 | +1.44% | CHF 76.30 | CHF 77.70 | CHF 76.20 | 3.37M |