Holcim AG (HOLN.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.4% vs the 50-day and -2.6% vs the 200-day average, 14.4% below the 52-week high and +17.5% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Holcim AG trades 1.4% above its 50-day and 2.6% below its 200-day moving average. (as of 2026-10-30)

Holcim produces cement, ready-mix concrete, aggregates and precast building materials, sold under several brand lines for use in roads, housing, offices and industrial sites across Europe, Latin America, Africa, the Middle East and Asia. It also runs a digital construction platform alongside its physical products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HOLN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	69.74	69.80	68.52	68.96	-1.26%	981,034
2026-10-29	67.80	70.30	67.80	69.84	+2.56%	1,638,009
2026-10-28	68.40	68.42	67.34	68.10	+0.06%	653,980
2026-10-27	67.08	68.24	66.40	68.06	+1.76%	1,018,816
2026-10-26	67.50	67.88	66.30	66.88	+0.12%	1,277,305
2026-10-23	66.40	67.92	66.30	66.80	+5.03%	2,075,789
2026-10-22	64.40	64.48	63.32	63.60	-2.15%	1,253,580
2026-10-21	64.64	65.12	64.20	65.00	+0.12%	833,945
2026-10-20	64.52	65.38	63.78	64.92	+0.31%	1,084,054
2026-10-19	63.76	64.72	63.56	64.72	+0.81%	824,149
2026-10-16	64.36	65.04	64.18	64.20	+0.28%	814,329
2026-10-15	63.92	64.64	63.62	64.02	-0.40%	1,230,412
2026-10-14	64.54	65.00	64.16	64.28	+0.25%	616,530
2026-10-13	64.16	64.84	64.04	64.12	-0.22%	667,883
2026-10-12	63.66	64.26	63.32	64.26	+1.20%	873,354
2026-10-09	63.58	64.14	63.26	63.50	+1.05%	600,341
2026-10-08	63.24	63.24	62.14	62.84	-1.32%	1,266,229
2026-10-07	65.54	65.58	63.68	63.68	-3.28%	1,076,620
2026-10-06	64.94	66.10	64.90	65.84	+1.39%	1,044,431
2026-10-05	64.58	65.64	64.58	64.94	+0.43%	1,150,410
2026-10-02	64.90	65.70	64.40	64.66	+0.28%	1,366,985
2026-10-01	66.34	66.82	64.08	64.48	-3.21%	1,793,085
2026-09-30	68.90	70.00	66.62	66.62	-2.40%	2,543,677
2026-09-29	67.64	69.02	67.26	68.26	+0.89%	1,316,692
2026-09-28	67.00	68.38	66.90	67.66	+0.59%	756,597
2026-09-25	67.32	67.92	66.90	67.26	+1.42%	1,084,422
2026-09-24	67.06	67.78	66.32	66.32	-2.04%	971,760
2026-09-23	68.58	68.82	67.10	67.70	-0.47%	764,700
2026-09-22	67.58	68.94	66.76	68.02	+1.13%	886,498
2026-09-21	68.12	68.22	66.94	67.26	-0.44%	1,302,634
2026-09-18	68.02	68.44	67.56	67.56	-1.00%	3,404,730
2026-09-17	68.74	69.22	68.20	68.24	-0.32%	945,920
2026-09-16	68.08	68.64	67.72	68.46	+0.56%	834,369
2026-09-15	68.10	68.68	67.20	68.08	-0.90%	1,096,715
2026-09-14	69.58	70.06	67.92	68.70	-2.47%	821,352
2026-09-11	70.88	71.20	69.76	70.44	-0.14%	765,763
2026-09-10	71.56	72.52	70.54	70.54	-1.40%	994,543
2026-09-09	73.00	73.68	70.86	71.54	-2.72%	1,152,522
2026-09-08	73.00	74.06	72.36	73.54	-0.27%	914,919
2026-09-07	73.42	74.42	73.06	73.74	-0.14%	761,437
2026-09-04	72.18	74.20	72.10	73.84	+2.36%	986,357
2026-09-03	70.86	72.64	70.60	72.14	+1.63%	813,451
2026-09-02	71.70	71.78	69.78	70.98	-1.36%	1,418,541
2026-09-01	71.28	71.96	70.48	71.96	+1.30%	975,038
2026-08-31	72.74	73.08	71.04	71.04	-2.71%	1,086,550
2026-08-28	73.18	73.70	72.50	73.02	+0.36%	590,331
2026-08-27	73.56	73.60	72.32	72.76	-1.41%	849,938
2026-08-26	71.26	74.20	71.26	73.80	+3.71%	1,527,544
2026-08-25	70.50	71.52	69.94	71.16	+0.96%	650,678
2026-08-24	70.60	71.10	70.10	70.48	+0.26%	714,616
2026-08-21	70.08	70.72	69.86	70.30	+0.89%	745,389
2026-08-20	69.62	70.10	69.12	69.68	+0.40%	641,198
2026-08-19	69.48	69.86	69.22	69.40	-0.46%	660,321
2026-08-18	70.90	71.26	69.04	69.72	-2.24%	1,018,620
2026-08-17	71.60	72.14	71.26	71.32	-0.45%	563,386
2026-08-14	72.22	72.42	71.64	71.64	+0.17%	483,135
2026-08-13	71.98	72.30	71.46	71.52	-0.50%	532,575
2026-08-12	71.90	72.74	71.66	71.88	+0.39%	818,507
2026-08-11	70.90	71.82	70.28	71.60	+0.65%	841,160
2026-08-10	70.70	72.02	70.66	71.14	+0.45%	887,085
2026-08-07	72.58	72.70	70.76	70.82	-2.42%	1,323,102
2026-08-06	73.34	73.60	72.48	72.58	-0.06%	850,273
2026-08-05	73.76	73.76	71.96	72.62	-0.77%	875,175
2026-08-04	72.52	74.40	72.26	73.18	+1.92%	1,360,699
2026-08-03	73.80	74.34	71.34	71.80	-2.10%	1,470,077
2026-07-31	77.00	77.20	72.90	73.34	-2.76%	2,217,540
2026-07-30	74.08	76.16	73.80	75.42	+2.39%	1,377,273
2026-07-29	74.48	74.76	73.16	73.66	-0.78%	800,374
2026-07-28	75.12	75.12	73.54	74.24	+0.24%	784,082
2026-07-27	74.66	75.20	73.58	74.06	+0.05%	726,880
2026-07-24	73.94	74.70	73.48	74.02	+0.30%	730,535
2026-07-23	74.40	75.00	73.26	73.80	-0.83%	1,014,000
2026-07-22	74.20	75.00	73.64	74.42	+0.03%	669,361
2026-07-21	74.04	74.48	73.62	74.40	-0.40%	758,959
2026-07-20	74.54	76.00	74.14	74.70	-0.66%	763,397
2026-07-17	74.52	75.66	73.04	75.20	+0.78%	1,137,925
2026-07-16	76.48	76.48	74.52	74.62	-1.82%	735,326
2026-07-15	73.78	76.34	73.66	76.00	+2.07%	889,242
2026-07-14	73.40	74.68	73.28	74.46	+0.35%	572,284
2026-07-13	73.84	74.36	73.08	74.20	+0.08%	615,398
2026-07-10	73.16	74.14	72.96	74.14	+1.81%	779,278
2026-07-09	74.08	74.16	72.14	72.82	-0.22%	874,567
2026-07-08	75.44	75.46	72.98	72.98	-3.97%	906,614
2026-07-07	77.50	78.08	75.92	76.00	-1.91%	934,702
2026-07-06	77.00	77.74	76.58	77.48	+0.60%	661,472
2026-07-03	75.56	77.14	75.36	77.02	+2.86%	1,146,401
2026-07-02	72.18	74.88	72.18	74.88	+2.91%	1,119,026
2026-07-01	73.48	73.68	72.38	72.76	-0.16%	808,834
2026-06-30	72.74	73.42	72.36	72.88	+0.91%	1,165,651
2026-06-29	74.84	74.92	71.74	72.22	-3.81%	1,410,402
2026-06-26	75.98	76.10	74.62	75.08	-1.00%	1,113,177
2026-06-25	75.02	76.18	74.86	75.84	+1.61%	1,028,667
2026-06-24	75.24	75.24	73.80	74.64	-1.58%	1,417,547
2026-06-23	75.00	76.08	74.60	75.84	-0.78%	832,620
2026-06-22	76.96	77.00	74.86	76.44	-0.62%	1,283,469
2026-06-19	77.46	78.10	76.74	76.92	-0.67%	3,772,884
2026-06-18	77.08	77.74	76.00	77.44	-0.10%	1,047,673
2026-06-17	76.46	77.52	75.78	77.52	+2.24%	1,081,589
2026-06-16	76.72	77.72	75.44	75.82	-1.48%	1,003,075
2026-06-15	76.54	77.92	76.22	76.96	+3.22%	1,627,613
2026-06-12	74.98	75.80	73.80	74.56	+3.15%	1,288,691
2026-06-11	71.50	72.76	71.26	72.28	+0.78%	871,631
2026-06-10	72.14	72.32	70.66	71.72	-0.39%	934,019
2026-06-09	72.54	73.60	71.78	72.00	-0.85%	1,390,020
2026-06-08	73.08	74.18	72.62	72.62	-2.44%	761,418
2026-06-05	75.50	75.72	74.44	74.44	-1.19%	616,322
2026-06-04	76.24	76.84	75.34	75.34	-0.95%	751,811
2026-06-03	76.50	76.80	75.08	76.06	-0.83%	802,164
2026-06-02	77.00	77.84	76.26	76.70	+0.74%	858,394
2026-06-01	77.08	77.20	75.48	76.14	-1.65%	1,230,361
2026-05-29	76.30	77.70	76.20	77.42	+1.44%	3,365,838
2026-05-28	76.16	76.72	75.52	76.32	-0.65%	921,390
2026-05-27	75.98	76.94	75.58	76.82	+1.86%	980,325
2026-05-26	74.78	75.84	74.76	75.42	+2.14%	1,062,259
2026-05-22	73.06	73.84	72.38	73.84	+2.02%	1,173,790
2026-05-21	72.06	73.10	71.78	72.38	+0.33%	1,181,211
2026-05-20	70.78	72.60	70.52	72.14	+1.89%	987,473
2026-05-19	71.06	72.54	70.62	70.80	-0.11%	1,124,877
2026-05-18	70.70	71.46	69.50	70.88	-2.10%	1,188,318
2026-05-15	75.72	75.72	72.40	72.40	-5.06%	2,128,924
2026-05-13	76.10	76.46	74.72	76.26	+1.14%	1,055,177
2026-05-12	75.40	76.38	74.74	75.40	+0.24%	1,070,499
2026-05-11	75.00	75.68	74.58	75.22	+1.24%	1,186,929
2026-05-08	73.52	74.30	73.00	74.30	+0.27%	1,277,904
2026-05-07	74.50	75.76	74.10	74.10	+0.00%	1,352,181
2026-05-06	72.32	74.96	71.88	74.10	+4.25%	1,297,654
2026-05-05	70.80	71.64	70.52	71.08	+0.45%	662,495
2026-05-04	73.16	73.30	70.76	70.76	-2.37%	1,117,086
2026-04-30	71.64	73.02	71.32	72.48	-0.19%	1,574,966
2026-04-29	72.56	73.06	72.30	72.62	-0.44%	679,651
2026-04-28	73.66	73.74	72.30	72.94	-0.14%	784,995
2026-04-27	72.86	73.60	72.64	73.04	+0.33%	929,898
2026-04-24	73.56	73.56	71.10	72.80	+1.28%	1,729,167
2026-04-23	70.90	72.02	70.30	71.88	+0.62%	1,204,098
2026-04-22	71.70	72.18	71.10	71.44	-0.64%	621,788
2026-04-21	72.48	72.64	71.62	71.90	-0.64%	835,935
2026-04-20	72.32	72.76	71.84	72.36	-2.27%	1,011,103
2026-04-17	71.20	74.36	71.16	74.04	+3.23%	2,003,990
2026-04-16	71.98	72.26	71.46	71.72	-0.31%	640,082
2026-04-15	72.54	72.68	71.76	71.94	-0.83%	687,658
2026-04-14	72.30	72.86	72.04	72.54	+0.69%	951,048
2026-04-13	72.14	72.20	71.08	72.04	-0.66%	1,038,643
2026-04-10	71.48	73.20	70.54	72.52	+4.23%	1,812,653
2026-04-09	69.76	70.04	69.32	69.58	-0.57%	924,056
2026-04-08	71.34	71.34	69.38	69.98	+6.77%	1,896,341
2026-04-07	67.30	67.76	65.40	65.54	-2.47%	1,837,576
2026-04-02	66.34	67.54	65.86	67.20	-0.88%	1,170,769
2026-04-01	66.82	68.20	66.18	67.80	+4.44%	1,501,354
2026-03-31	65.06	65.60	64.58	64.92	-0.28%	1,031,981
2026-03-30	64.38	65.88	64.38	65.10	+0.25%	1,004,290
2026-03-27	65.58	66.16	64.30	64.94	-2.02%	728,393
2026-03-26	66.50	66.70	65.56	66.28	-0.39%	1,115,684
2026-03-25	66.34	67.08	65.74	66.54	+1.56%	1,665,815
2026-03-24	64.24	65.64	63.68	65.52	+1.83%	1,494,473
2026-03-23	62.20	66.00	61.42	64.34	+1.07%	1,657,598
2026-03-20	64.00	65.58	63.32	63.66	+1.69%	7,041,873
2026-03-19	63.48	63.66	62.42	62.60	-3.25%	1,268,312
2026-03-18	65.28	66.28	64.70	64.70	+1.03%	1,570,548
2026-03-17	63.00	64.16	62.66	64.04	+1.46%	1,348,005
2026-03-16	62.02	63.80	62.02	63.12	+2.10%	1,239,586
2026-03-13	61.20	62.26	61.02	61.82	-0.39%	1,084,327
2026-03-12	64.30	64.52	61.48	62.06	-3.72%	1,851,354
2026-03-11	64.48	64.88	63.96	64.46	-0.92%	1,372,718
2026-03-10	66.48	66.58	65.06	65.06	+1.85%	1,592,489
2026-03-09	62.26	63.94	60.10	63.88	-1.72%	2,253,143
2026-03-06	67.66	67.78	64.60	65.00	-3.27%	1,936,549
2026-03-05	69.96	69.96	67.20	67.20	-0.80%	1,517,973
2026-03-04	67.02	68.18	66.68	67.74	+1.16%	1,567,809
2026-03-03	67.94	67.94	65.76	66.96	-3.01%	1,940,787
2026-03-02	69.00	69.26	67.50	69.04	-2.60%	1,725,503
2026-02-27	72.98	72.98	70.40	70.88	-1.42%	3,021,428
2026-02-26	74.08	74.94	70.50	71.90	-3.80%	2,751,238
2026-02-25	74.00	75.44	73.44	74.74	+0.59%	1,201,854
2026-02-24	73.84	74.72	73.40	74.30	+1.12%	969,674
2026-02-23	73.90	74.76	73.24	73.48	-0.38%	1,035,709
2026-02-20	73.42	74.44	73.38	73.76	+0.74%	1,051,219
2026-02-19	72.66	73.22	72.20	73.22	+0.30%	1,043,675
2026-02-18	70.90	73.56	70.42	73.00	+2.93%	2,126,979
2026-02-17	71.00	71.02	69.60	70.92	-0.14%	1,095,476
2026-02-16	70.22	71.16	69.60	71.02	+1.57%	1,082,547
2026-02-13	70.74	72.02	68.72	69.92	-0.57%	3,187,994
2026-02-12	77.50	77.50	70.32	70.32	-8.49%	3,330,331
2026-02-11	77.26	77.90	76.06	76.84	-1.08%	1,245,298
2026-02-10	78.22	78.58	76.68	77.68	-1.17%	956,950
2026-02-09	77.26	78.60	77.02	78.60	+2.48%	857,912
2026-02-06	74.68	76.74	74.34	76.70	+3.26%	1,292,777
2026-02-05	75.90	77.46	73.12	74.28	-1.75%	2,518,766
2026-02-04	78.80	79.80	75.60	75.60	-7.92%	3,823,847
2026-02-03	82.00	82.54	81.16	82.10	+1.36%	1,037,991
2026-02-02	78.90	81.46	78.00	81.00	+1.84%	741,546
2026-01-30	79.78	80.32	79.32	79.54	-0.08%	820,589
2026-01-29	80.08	80.64	79.12	79.60	-0.08%	822,579
2026-01-28	80.36	80.40	78.92	79.66	-0.92%	847,690
2026-01-27	79.20	80.52	79.20	80.40	+1.67%	902,832
2026-01-26	78.10	79.84	78.10	79.08	+1.38%	819,289
2026-01-23	78.76	79.16	77.76	78.00	-2.38%	1,185,178
2026-01-22	78.34	80.38	78.34	79.90	+2.96%	1,174,044
2026-01-21	76.78	77.60	76.60	77.60	+0.81%	1,228,880
2026-01-20	77.48	77.48	76.18	76.98	-1.10%	706,369
2026-01-19	77.60	78.22	77.14	77.84	-0.21%	742,255
2026-01-16	79.28	79.28	77.80	78.00	-1.37%	1,677,042
2026-01-15	79.06	79.42	78.20	79.08	+0.03%	1,086,954
2026-01-14	78.72	79.52	78.52	79.06	+1.15%	821,423
2026-01-13	79.30	79.30	77.64	78.16	-1.49%	1,169,497
2026-01-12	79.30	79.50	77.76	79.34	-0.68%	1,179,743
2026-01-09	79.28	80.30	78.84	79.88	+1.01%	900,603
2026-01-08	78.30	79.08	77.76	79.08	+0.74%	928,110
2026-01-07	78.88	80.24	78.04	78.50	+0.08%	1,355,550
2026-01-06	78.76	79.64	77.86	78.44	+0.38%	1,002,383
2026-01-05	78.00	78.26	76.84	78.14	+0.49%	961,935
2025-12-30	77.16	77.76	77.00	77.76	+0.28%	625,096
2025-12-29	77.80	77.92	77.22	77.54	-0.03%	721,052
2025-12-23	77.04	77.66	76.74	77.56	+0.52%	930,088
2025-12-22	77.38	77.46	76.58	77.16	+0.08%	934,688
2025-12-19	76.90	77.54	76.36	77.10	+0.76%	2,647,060
2025-12-18	75.36	76.52	75.00	76.52	+1.81%	926,872
2025-12-17	77.14	77.34	75.12	75.16	-2.64%	1,228,255
2025-12-16	76.20	77.60	76.20	77.20	+1.63%	1,160,072
2025-12-15	75.84	76.50	75.60	75.96	+0.56%	847,081
2025-12-12	75.80	76.24	75.24	75.54	+0.37%	839,110
2025-12-11	74.48	75.94	74.26	75.26	+2.01%	1,624,420
2025-12-10	75.00	75.18	73.66	73.78	-2.23%	1,726,133
2025-12-09	76.00	76.34	75.06	75.46	-1.15%	959,833
2025-12-08	75.20	76.36	75.04	76.34	+1.92%	1,268,552
2025-12-05	74.74	75.16	74.26	74.90	-0.40%	1,192,483
2025-12-04	75.00	75.72	74.68	75.20	+1.05%	1,223,465
2025-12-03	75.10	75.38	73.98	74.42	-2.08%	1,765,062
2025-12-02	75.34	76.32	75.06	76.00	+1.20%	1,148,261
2025-12-01	74.84	75.10	74.26	75.10	-0.16%	1,311,075
2025-11-28	74.94	75.30	74.58	75.22	+0.21%	1,014,776
2025-11-27	74.68	75.44	74.36	75.06	+0.78%	776,570
2025-11-26	74.60	74.86	74.10	74.48	-0.13%	1,679,733
2025-11-25	72.26	74.58	71.84	74.58	+3.21%	1,341,680
2025-11-24	71.08	72.26	70.88	72.26	+2.53%	3,136,202
2025-11-21	70.46	70.78	69.52	70.48	-1.59%	1,540,682
2025-11-20	72.16	72.42	71.60	71.62	+0.59%	705,246
2025-11-19	69.60	71.70	68.90	71.20	+2.30%	1,166,647
2025-11-18	70.18	70.60	68.98	69.60	-2.38%	1,442,756
2025-11-17	71.54	72.16	70.88	71.30	-0.22%	922,614
2025-11-14	72.60	72.60	70.38	71.46	-2.30%	1,152,244
2025-11-13	73.66	74.26	73.04	73.14	-0.71%	809,383
2025-11-12	72.68	73.96	72.48	73.66	+1.40%	859,136
2025-11-11	71.80	72.72	71.50	72.64	+1.74%	1,316,663
2025-11-10	71.02	71.92	70.86	71.40	+1.51%	1,022,656
2025-11-07	70.42	70.64	69.74	70.34	+0.23%	1,538,080
2025-11-06	70.74	70.84	69.64	70.18	-1.43%	1,377,834
2025-11-05	70.16	71.34	70.10	71.20	+1.42%	724,318
2025-11-04	69.80	70.20	68.90	70.20	-0.48%	1,037,267
2025-11-03	71.30	71.60	70.16	70.54	-1.12%	1,125,557
2025-10-31	71.12	71.46	70.82	71.34	+0.03%	639,638

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+11.37%). Worst month: Mar (-4.98%). Based on 2 years of daily data (2025–2026).

Jan+3.36%
Feb-1.97%
Mar-4.98%
Apr+1.33%
May+3.19%
Jun+11.37%
Jul+6.03%
Aug+0.96%
Sep-3.19%
Oct+6.00%
Nov+6.63%
Dec+3.54%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Holcim AG's (HOLN.SW) latest close?

68.96 on 2026-10-30, from the Closelook data lake's daily price record.

What is HOLN.SW's 52-week high and low?

82.54 high and 60.10 low over the trailing 52 weeks, as of 2026-10-30.

What is Holcim AG's strongest and weakest month historically?

Historically, HOLN.SW's strongest calendar month has been Jun (average +11.37%) and its weakest Mar (average -4.98%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HOLN.SW?

Recovery attempt under the 200-day: Trades +1.4% vs the 50-day and -2.6% vs the 200-day average, 14.4% below the 52-week high and +17.5% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HOLN.SW above its 50-day and 200-day moving averages?

Holcim AG trades 1.4% above its 50-day and 2.6% below its 200-day moving average (5.4% above its 20-day). As of 2026-10-30.