Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	48.56	48.98	47.72	47.88	47.88	-1.20%	986,686
Mar 4, 2026	47.94	49.00	47.52	48.46	48.46	1.38%	811,644
Mar 3, 2026	47.62	48.31	46.64	47.80	47.80	-2.87%	1,477,792
Mar 2, 2026	48.50	49.60	48.34	49.21	49.21	0.04%	959,915
Feb 27, 2026	49.66	49.83	48.53	49.19	49.19	-0.16%	747,387
Feb 26, 2026	48.63	49.64	47.89	49.27	49.27	-0.67%	723,857
Feb 25, 2026	50.60	51.34	49.55	49.60	49.60	-1.08%	889,272
Feb 24, 2026	49.50	50.72	49.32	50.14	50.14	2.01%	589,966
Feb 23, 2026	50.36	50.96	49.06	49.15	49.15	-2.09%	903,661
Feb 20, 2026	50.34	50.64	49.63	50.20	50.20	2.14%	1,330,904
Feb 19, 2026	49.03	49.69	47.89	49.15	49.15	-1.62%	1,621,178
Feb 18, 2026	45.83	49.96	45.32	49.96	49.96	13.31%	6,375,047
Feb 17, 2026	45.00	45.35	43.29	44.09	44.09	-1.91%	1,531,754
Feb 16, 2026	45.07	45.23	44.40	44.95	44.95	-0.42%	457,061
Feb 13, 2026	44.79	45.27	44.50	45.14	45.14	1.21%	1,090,147
Feb 12, 2026	45.20	45.40	44.52	44.60	44.60	-2.26%	946,769
Feb 11, 2026	46.03	46.76	45.58	45.63	45.63	0.82%	1,282,896
Feb 10, 2026	45.58	45.68	45.17	45.26	45.26	-1.09%	756,233
Feb 9, 2026	45.36	45.80	44.97	45.76	45.76	2.69%	1,058,494
Feb 6, 2026	43.73	44.60	43.24	44.56	44.56	4.53%	1,174,427
Feb 5, 2026	43.00	43.82	42.41	42.63	42.63	-0.35%	1,355,387
Feb 4, 2026	41.70	43.00	41.68	42.78	42.78	2.32%	1,307,948
Feb 3, 2026	41.67	42.15	40.75	41.81	41.81	0.72%	2,158,821
Feb 2, 2026	40.46	41.55	40.34	41.51	41.51	2.37%	753,017
Jan 30, 2026	41.05	41.22	40.55	40.55	40.55	-0.47%	739,681
Jan 29, 2026	41.28	41.65	40.57	40.74	40.74	-1.36%	1,108,325
Jan 28, 2026	41.50	41.50	40.71	41.30	41.30	-0.82%	903,302
Jan 27, 2026	42.28	42.43	41.59	41.64	41.64	-2.37%	763,060
Jan 26, 2026	42.50	43.01	42.09	42.65	42.65	-0.72%	722,965
Jan 23, 2026	42.90	43.55	42.52	42.96	42.96	-0.16%	1,140,896
Jan 22, 2026	42.95	43.60	42.74	43.03	43.03	1.87%	691,996
Jan 21, 2026	42.16	42.43	41.78	42.24	42.24	0.50%	1,096,821
Jan 20, 2026	42.50	42.67	42.03	42.03	42.03	-1.50%	990,925
Jan 19, 2026	43.30	43.61	42.67	42.67	42.67	-2.22%	904,483
Jan 16, 2026	43.91	43.97	43.41	43.64	43.64	-0.73%	824,393
Jan 15, 2026	43.57	44.30	43.51	43.96	43.96	0.90%	1,011,780
Jan 14, 2026	44.82	44.99	43.56	43.57	43.57	-2.79%	1,346,711
Jan 13, 2026	45.95	45.95	43.93	44.82	44.82	-2.61%	2,030,197
Jan 12, 2026	45.64	46.20	45.21	46.02	46.02	2.61%	1,408,272
Jan 9, 2026	44.00	45.06	43.87	44.85	44.85	3.13%	1,437,447
Jan 8, 2026	43.50	43.51	42.34	43.49	43.49	-0.09%	1,571,527
Jan 7, 2026	45.00	45.72	43.38	43.53	43.53	-1.25%	1,577,436
Jan 6, 2026	44.34	44.61	43.89	44.08	44.08	-0.94%	1,031,073
Jan 5, 2026	44.14	44.52	43.64	44.50	44.50	2.13%	1,009,085
Dec 30, 2025	43.61	43.72	43.37	43.57	43.57	-0.11%	594,392
Dec 29, 2025	43.80	44.14	43.55	43.62	43.62	-0.30%	711,315
Dec 23, 2025	43.64	43.96	43.54	43.75	43.75	0.07%	655,899
Dec 22, 2025	43.37	44.00	43.30	43.72	43.72	1.67%	1,065,753
Dec 19, 2025	43.56	43.75	42.80	43.00	43.00	-1.78%	2,309,874
Dec 18, 2025	42.89	43.91	42.64	43.78	43.78	2.08%	1,088,601
Dec 17, 2025	44.29	44.39	42.89	42.89	42.89	-4.52%	1,096,157
Dec 16, 2025	44.84	45.05	44.72	44.92	44.92	0.83%	2,090,697
Dec 15, 2025	44.89	45.19	44.49	44.55	44.55	0.45%	1,656,609
Dec 12, 2025	44.60	44.85	44.31	44.35	44.35	-0.09%	2,371,897
Dec 11, 2025	43.79	44.50	43.50	44.39	44.39	3.33%	1,791,459
Dec 10, 2025	42.80	43.18	42.34	42.96	42.96	2.16%	1,695,124
Dec 9, 2025	42.88	43.00	41.71	42.05	42.05	-3.29%	4,169,283
Dec 8, 2025	43.50	44.20	43.25	43.48	43.48	-0.87%	1,222,194
Dec 5, 2025	42.42	43.88	42.11	43.86	43.86	4.33%	2,219,425
Dec 4, 2025	42.05	42.32	41.62	42.04	42.04	1.30%	978,892
Dec 3, 2025	41.36	42.03	41.31	41.50	41.50	0.12%	1,337,284
Dec 2, 2025	41.66	42.00	41.27	41.45	41.45	-0.43%	1,586,386
Dec 1, 2025	41.10	41.80	40.89	41.63	41.63	0.56%	1,362,161
Nov 28, 2025	40.52	41.45	40.50	41.40	41.40	1.97%	1,632,940
Nov 27, 2025	40.71	40.82	40.44	40.60	40.60	0.47%	785,542
Nov 26, 2025	40.83	41.02	40.41	40.41	40.41	-0.69%	2,375,800
Nov 25, 2025	39.41	40.69	39.41	40.69	40.69	5.14%	2,547,831
Nov 24, 2025	38.86	39.40	38.49	38.70	38.70	0.76%	44,832,074
Nov 21, 2025	37.68	38.49	37.66	38.41	38.41	-0.34%	1,718,731
Nov 20, 2025	38.25	38.89	38.15	38.54	38.54	1.85%	1,828,374
Nov 19, 2025	37.87	38.49	37.50	37.84	37.84	-	1,566,194
Nov 18, 2025	37.80	38.17	37.54	37.84	37.84	-1.97%	2,210,328
Nov 17, 2025	39.00	39.00	38.36	38.60	38.60	-0.21%	2,080,523
Nov 14, 2025	39.01	39.18	38.27	38.68	38.68	-3.40%	2,151,806
Nov 13, 2025	39.84	40.19	39.54	40.04	40.04	-	1,282,228
Nov 12, 2025	39.47	40.60	39.43	40.04	40.04	1.32%	1,512,382
Nov 11, 2025	38.79	39.69	38.75	39.52	39.52	0.74%	1,954,079
Nov 10, 2025	40.00	40.00	39.23	39.23	39.23	-0.43%	1,762,376
Nov 7, 2025	40.20	40.50	39.20	39.40	39.40	-0.91%	1,849,405
Nov 6, 2025	39.20	40.66	39.05	39.76	39.76	-3.64%	3,463,022
Nov 5, 2025	41.12	41.69	40.94	41.26	41.26	0.29%	1,341,764
Nov 4, 2025	40.89	41.20	40.30	41.14	41.14	-	943,228
Nov 3, 2025	41.52	41.71	40.80	41.14	41.14	-0.82%	1,109,998
Oct 31, 2025	41.61	41.69	40.69	41.48	41.48	-1.75%	1,546,871
Oct 30, 2025	42.45	42.58	41.84	42.22	42.22	-0.07%	1,408,832
Oct 29, 2025	41.90	43.22	41.04	42.25	42.25	5.63%	2,435,843
Oct 28, 2025	39.70	40.71	39.55	40.00	40.00	1.14%	1,430,197
Oct 27, 2025	39.73	40.14	39.47	39.55	39.55	-0.38%	1,306,282
Oct 24, 2025	38.99	39.76	38.54	39.70	39.70	3.79%	1,399,087
Oct 23, 2025	38.13	38.53	37.96	38.25	38.25	-1.21%	881,539
Oct 22, 2025	39.15	39.28	38.48	38.72	38.72	-0.46%	1,159,724
Oct 21, 2025	38.65	39.04	38.47	38.90	38.90	0.86%	1,444,079
Oct 20, 2025	38.69	38.69	38.12	38.57	38.57	1.45%	791,552
Oct 17, 2025	38.45	38.79	37.54	38.02	38.02	-2.19%	1,460,826
Oct 16, 2025	38.20	39.08	38.15	38.87	38.87	-0.59%	949,316
Oct 15, 2025	39.05	39.60	38.95	39.10	39.10	1.27%	1,062,508
Oct 14, 2025	38.17	38.77	37.91	38.61	38.61	0.44%	709,087
Oct 13, 2025	38.10	38.65	37.88	38.44	38.44	1.21%	793,141
Oct 10, 2025	38.66	39.05	37.98	37.98	37.98	-2.09%	1,215,948
Oct 9, 2025	39.10	39.53	38.69	38.79	38.79	-0.46%	920,855