Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Holcim (0QKY) Historical Prices

20 Followers
GB:0QKY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202674.9475.6074.3474.5774.57-0.92%45,7440.14
Nov 12, 202675.5575.9975.1275.2675.26+0.08%201,4800.63
Nov 11, 202675.8575.9874.7475.2075.20-0.74%65,3100.21
Nov 10, 202675.3476.3475.2275.7675.76+3.41%485,2031.54
Nov 09, 202673.1374.6373.0074.4674.46+1.64%70,0610.22
Nov 06, 202673.3674.0072.4073.2673.26-3.16%517,8141.67
Nov 05, 202674.2775.8073.8675.6575.65+3.16%557,0881.81
Nov 04, 202671.6874.0871.6073.3473.34+3.03%261,9890.85
Nov 03, 202670.3572.5070.3071.1871.18+0.11%323,0021.05
Nov 02, 202669.0371.7868.9671.1071.10+2.98%62,0240.20
Oct 30, 202669.7869.8268.5669.0469.04-0.99%137,7750.44
Oct 29, 202667.9170.2867.7469.7369.73+2.39%413,0581.28
Oct 28, 202668.3168.5067.4468.1068.10+0.06%29,6230.09
Oct 27, 202667.2068.2266.4668.0668.06+2.12%33,9870.10
Oct 26, 202667.6467.8266.2866.6566.65-0.30%191,1900.53
Oct 23, 202666.4067.9166.3066.8566.85+5.11%213,8190.59
Oct 22, 202664.4464.5263.3263.6063.60-1.88%229,8760.64
Oct 21, 202664.6565.1464.2264.8264.82-0.40%737,2452.07
Oct 20, 202664.5265.3663.8465.0865.08+0.67%117,5480.33
Oct 19, 202663.7064.6562.5064.6564.65+0.70%19,3280.05
Oct 16, 202664.3165.0264.1464.2064.20+0.05%55,7730.15
Oct 15, 202663.8764.6863.6464.1764.17-0.20%1,390,2933.89
Oct 14, 202664.5464.9864.2364.3064.30+0.09%43,2270.12
Oct 13, 202664.2364.7464.0864.2464.24-0.03%35,7220.10
Oct 12, 202663.8364.2663.3864.2664.26+1.45%4,4320.01
Oct 09, 202663.5564.0663.2663.3463.34+0.16%130,9680.36
Oct 08, 202663.3463.5062.0063.2463.24-0.69%1,624,2844.77
Oct 07, 202665.3865.8063.6863.6863.68-3.22%331,0210.98
Oct 06, 202664.9066.0464.9465.8065.80+0.98%224,2630.66
Oct 05, 202664.5465.6464.5065.1665.16+0.77%96,0610.28
Oct 02, 202664.8465.6564.4364.6664.66+0.28%44,7340.13
Oct 01, 202666.3166.7664.0664.4864.48-3.21%276,1950.78
Sep 30, 202668.8269.9466.6266.6266.62-2.40%970,4202.81
Sep 29, 202667.6068.8767.3168.2668.26+0.23%363,0161.05
Sep 28, 202667.0768.3667.0068.1068.10+1.37%116,3070.33
Sep 25, 202667.1567.9166.9467.1867.18+0.86%21,1160.06
Sep 24, 202667.2467.7866.6066.6166.61-1.76%202,7810.55
Sep 23, 202668.6368.8267.2467.8067.80-0.50%12,1300.03
Sep 22, 202667.6268.9866.8668.1468.14+1.52%76,4080.20
Sep 21, 202668.2168.3066.9867.1267.12-0.65%126,2790.33
Sep 18, 202667.9368.3767.5567.5667.56-1.72%337,4610.89
Sep 17, 202668.8269.0768.2068.7468.74+0.78%64,7190.16
Sep 16, 202668.4068.6267.8068.2168.21+1.01%252,2610.62
Sep 15, 202668.1268.6667.2067.5367.53-2.77%1,266,4333.18
Sep 14, 202669.6870.0267.9269.4669.46-1.38%126,8520.32
Sep 11, 202670.8871.1069.8070.4370.43-0.95%146,5130.36
Sep 10, 202671.4572.2870.5371.1071.10-1.41%82,8930.20
Sep 09, 202673.0973.5870.9072.1272.12-1.09%1,273,0913.20
Sep 08, 202672.8074.0372.5672.9272.92-1.12%278,5850.69
Sep 07, 202673.4574.3473.2073.7573.75+0.15%655,7921.64