Holcim AG (HOLN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 71.64 | 72.00 | 71.24 | 71.32 | -0.50% | 752,793 |
| 2025-10-29 | 70.80 | 71.96 | 70.68 | 71.68 | +0.65% | 1,065,170 |
| 2025-10-28 | 70.58 | 71.22 | 70.10 | 71.22 | +0.94% | 915,792 |
| 2025-10-27 | 70.18 | 70.98 | 69.80 | 70.56 | +1.00% | 1,122,759 |
| 2025-10-24 | 69.54 | 70.16 | 67.12 | 69.86 | +2.71% | 1,802,856 |
| 2025-10-23 | 68.22 | 68.32 | 67.46 | 68.02 | -0.44% | 709,896 |
| 2025-10-22 | 68.00 | 68.42 | 67.28 | 68.32 | +1.07% | 1,181,300 |
| 2025-10-21 | 67.46 | 67.60 | 66.60 | 67.60 | +0.93% | 1,231,212 |
| 2025-10-20 | 66.92 | 67.58 | 66.56 | 66.98 | +1.64% | 897,895 |
| 2025-10-17 | 66.24 | 66.54 | 65.46 | 65.90 | -1.93% | 949,762 |
| 2025-10-16 | 66.30 | 67.20 | 66.20 | 67.20 | +0.39% | 752,545 |
| 2025-10-15 | 68.06 | 68.20 | 66.90 | 66.94 | -1.09% | 839,729 |
| 2025-10-14 | 66.86 | 67.90 | 66.50 | 67.68 | +1.96% | 1,364,656 |
| 2025-10-13 | 66.00 | 66.60 | 65.92 | 66.38 | +1.04% | 713,752 |
| 2025-10-10 | 66.20 | 66.76 | 65.70 | 65.70 | -1.17% | 1,014,530 |
| 2025-10-09 | 65.70 | 67.14 | 65.68 | 66.48 | +1.84% | 1,115,034 |
| 2025-10-08 | 64.82 | 65.42 | 64.58 | 65.28 | +0.49% | 1,041,638 |
| 2025-10-07 | 64.94 | 65.42 | 64.34 | 64.96 | -0.06% | 889,577 |
| 2025-10-06 | 65.16 | 65.72 | 64.82 | 65.00 | -0.15% | 1,163,309 |
| 2025-10-03 | 66.66 | 66.98 | 65.02 | 65.10 | -2.84% | 1,799,809 |
| 2025-10-02 | 67.38 | 67.66 | 66.36 | 67.00 | -0.45% | 1,603,844 |
| 2025-10-01 | 67.00 | 67.46 | 66.54 | 67.30 | -0.06% | 1,346,951 |
| 2025-09-30 | 66.50 | 67.54 | 66.20 | 67.34 | +1.08% | 1,414,008 |
| 2025-09-29 | 68.06 | 68.10 | 65.10 | 66.62 | -1.04% | 1,369,099 |
| 2025-09-26 | 66.66 | 67.36 | 66.66 | 67.32 | +1.20% | 793,245 |
| 2025-09-25 | 66.98 | 66.98 | 65.16 | 66.52 | -1.74% | 1,612,686 |
| 2025-09-24 | 68.22 | 68.40 | 67.50 | 67.70 | -0.97% | 1,076,558 |
| 2025-09-23 | 69.26 | 69.42 | 67.82 | 68.36 | -0.70% | 968,070 |
| 2025-09-22 | 68.84 | 69.50 | 68.56 | 68.84 | -0.32% | 632,958 |
| 2025-09-19 | 68.58 | 69.54 | 68.34 | 69.06 | +0.70% | 2,913,493 |
| 2025-09-18 | 68.42 | 69.16 | 68.42 | 68.58 | +0.65% | 794,599 |
| 2025-09-17 | 68.04 | 68.30 | 67.90 | 68.14 | +0.09% | 954,691 |
| 2025-09-16 | 69.12 | 69.20 | 67.92 | 68.08 | -1.10% | 984,028 |
| 2025-09-15 | 69.78 | 69.88 | 68.44 | 68.84 | -0.98% | 1,005,188 |
| 2025-09-12 | 70.30 | 70.42 | 69.30 | 69.52 | -0.23% | 1,240,383 |
| 2025-09-11 | 67.86 | 69.92 | 67.72 | 69.68 | +3.38% | 2,215,401 |
| 2025-09-10 | 67.30 | 67.74 | 66.80 | 67.40 | +0.48% | 1,257,371 |
| 2025-09-09 | 67.86 | 67.90 | 66.96 | 67.08 | -0.77% | 620,847 |
| 2025-09-08 | 67.00 | 67.94 | 66.92 | 67.60 | +1.11% | 1,108,305 |
| 2025-09-05 | 66.58 | 67.30 | 66.50 | 66.86 | +0.54% | 1,432,302 |
| 2025-09-04 | 65.80 | 66.56 | 65.26 | 66.50 | +2.18% | 928,151 |
| 2025-09-03 | 65.40 | 66.00 | 65.08 | 65.08 | -1.00% | 1,279,253 |
| 2025-09-02 | 66.80 | 66.92 | 65.28 | 65.74 | -1.35% | 851,436 |
| 2025-09-01 | 66.84 | 67.36 | 66.52 | 66.64 | -0.54% | 832,177 |
| 2025-08-29 | 66.86 | 67.18 | 66.56 | 67.00 | +0.00% | 900,738 |
| 2025-08-28 | 66.56 | 67.10 | 66.46 | 67.00 | +0.75% | 814,371 |
| 2025-08-27 | 66.30 | 66.64 | 66.10 | 66.50 | -0.12% | 712,874 |
| 2025-08-26 | 66.00 | 66.66 | 65.72 | 66.58 | -0.09% | 1,517,953 |
| 2025-08-25 | 66.92 | 67.00 | 66.52 | 66.64 | -0.63% | 655,910 |
| 2025-08-22 | 66.88 | 67.22 | 66.72 | 67.06 | +0.06% | 753,149 |
| 2025-08-21 | 67.20 | 67.20 | 66.60 | 67.02 | -0.15% | 854,550 |
| 2025-08-20 | 67.42 | 67.82 | 66.82 | 67.12 | -0.89% | 966,727 |
| 2025-08-19 | 67.50 | 67.72 | 67.14 | 67.72 | +0.56% | 844,763 |
| 2025-08-18 | 67.28 | 67.40 | 66.86 | 67.34 | -0.38% | 947,052 |
| 2025-08-15 | 67.84 | 68.00 | 67.50 | 67.60 | -0.03% | 1,025,016 |
| 2025-08-14 | 68.18 | 68.32 | 67.14 | 67.62 | -0.41% | 1,151,721 |
| 2025-08-13 | 68.52 | 68.52 | 67.60 | 67.90 | -0.03% | 1,166,773 |
| 2025-08-12 | 67.48 | 68.06 | 67.28 | 67.92 | +0.95% | 759,926 |
| 2025-08-11 | 68.40 | 68.50 | 67.22 | 67.28 | -1.20% | 889,800 |
| 2025-08-08 | 67.82 | 68.14 | 67.38 | 68.10 | +0.89% | 861,424 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Holcim AG's (HOLN.SW) latest close?
70.82 on 2026-08-07, 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 2026-08-07.
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 399 daily bars in the Closelook data lake.