Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Holcim (HOLN) Historical Prices

CH:HOLN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.7469.8068.5268.9668.96-1.26%981,0340.94
Oct 29, 202667.8070.3067.8069.8469.84+2.56%1,638,0091.58
Oct 28, 202668.4068.4267.3468.1068.10+0.06%653,9800.61
Oct 27, 202667.0868.2466.4068.0668.06+1.76%1,018,8160.95
Oct 26, 202667.5067.8866.3066.8866.88+0.12%1,277,3051.20
Oct 23, 202666.4067.9266.3066.8066.80+5.03%2,075,7891.99
Oct 22, 202664.4064.4863.3263.6063.60-2.15%1,253,5801.21
Oct 21, 202664.6465.1264.2065.0065.00+0.12%833,9450.81
Oct 20, 202664.5265.3863.7864.9264.92+0.31%1,084,0541.05
Oct 19, 202663.7664.7263.5664.7264.72+0.81%824,1490.80
Oct 16, 202664.3665.0464.1864.2064.20+0.28%814,3290.79
Oct 15, 202663.9264.6463.6264.0264.02-0.40%1,230,4121.21
Oct 14, 202664.5465.0064.1664.2864.28+0.25%616,5300.60
Oct 13, 202664.1664.8464.0464.1264.12-0.22%664,6270.65
Oct 12, 202663.6664.2663.3264.2664.26+1.20%873,3540.85
Oct 09, 202663.5864.1463.2663.5063.50+1.05%600,3410.58
Oct 08, 202663.2463.2462.1462.8462.84-1.32%1,266,2291.24
Oct 07, 202665.5465.5863.6863.6863.68-3.28%1,076,6201.06
Oct 06, 202664.9466.1064.9065.8465.84+1.39%1,044,4311.03
Oct 05, 202664.5865.6464.5864.9464.94+0.43%1,150,4101.14
Oct 02, 202664.9065.7064.4064.6664.66+0.28%1,366,9851.37
Oct 01, 202666.3466.8264.0864.4864.48-3.21%1,793,0851.82
Sep 30, 202668.9070.0066.6266.6266.62-2.40%2,543,6772.65
Sep 29, 202667.6469.0267.2668.2668.26+0.89%1,316,6921.38
Sep 28, 202667.0068.3866.9067.6667.66+0.59%756,5970.79
Sep 25, 202667.3267.9266.9067.2667.26+1.42%1,084,4221.13
Sep 24, 202667.0667.7866.3266.3266.32-2.04%971,7601.01
Sep 23, 202668.5868.8267.1067.7067.70-0.47%755,3030.78
Sep 22, 202667.5868.9466.7668.0268.02+1.13%886,4980.91
Sep 21, 202668.1268.2266.9467.2667.26-0.44%1,302,6341.33
Sep 18, 202668.0268.4467.5667.5667.56-1.00%3,404,7303.64
Sep 17, 202668.7469.2268.2068.2468.24-0.32%945,9201.01
Sep 16, 202668.0868.6467.7268.4668.46+0.56%834,3690.84
Sep 15, 202668.1068.6867.2068.0868.08-0.90%1,096,7151.11
Sep 14, 202669.5870.0667.9268.7068.70-2.47%821,1940.83
Sep 11, 202670.8871.2069.7670.4470.44-0.14%765,5620.77
Sep 10, 202671.5672.5270.5470.5470.54-1.40%994,5430.99
Sep 09, 202673.0073.6870.8671.5471.54-2.72%1,152,5221.14
Sep 08, 202673.0074.0672.3673.5473.54-0.27%914,9190.91
Sep 07, 202673.4274.4273.0673.7473.74-0.14%761,4370.75
Sep 04, 202672.1874.2072.1073.8473.84+2.36%986,3570.97
Sep 03, 202670.8672.6470.6072.1472.14+1.63%812,9540.80
Sep 02, 202671.7071.7869.7870.9870.98-1.36%1,418,5411.42
Sep 01, 202671.2871.9670.4871.9671.96+1.30%975,0380.98
Aug 31, 202672.7473.0871.0471.0471.04-2.71%1,086,5501.09
Aug 28, 202673.1873.7072.5073.0273.02+0.36%590,3310.59
Aug 27, 202673.5673.6072.3272.7672.76-1.41%849,9380.85
Aug 26, 202671.2674.2071.2673.8073.80+3.71%1,527,1511.48
Aug 25, 202670.5071.5269.9471.1671.16+0.96%650,6780.63
Aug 24, 202670.6071.1070.1070.4870.48+0.26%714,6160.69