Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.72	45.84	44.75	44.87	-	-0.75%	508,628
Apr 27, 2026	45.17	45.76	44.85	45.21	45.21	1.28%	792,122
Apr 24, 2026	44.44	44.68	44.00	44.64	44.64	0.36%	739,982
Apr 23, 2026	43.55	44.67	43.55	44.48	44.14	0.43%	769,745
Apr 22, 2026	44.71	44.81	44.20	44.29	43.95	-0.36%	940,622
Apr 21, 2026	44.88	45.33	44.45	44.45	44.11	-0.67%	1,329,658
Apr 20, 2026	44.22	44.94	43.61	44.75	44.40	-2.72%	2,725,276
Apr 17, 2026	45.04	46.36	44.33	46.00	45.64	1.86%	1,970,325
Apr 16, 2026	45.72	45.95	44.92	45.16	44.81	-1.93%	618,897
Apr 15, 2026	46.47	46.95	46.02	46.05	45.69	-1.60%	557,040
Apr 14, 2026	46.30	46.80	46.15	46.80	46.44	2.68%	589,006
Apr 13, 2026	44.85	45.58	44.50	45.58	45.23	-	459,839
Apr 10, 2026	45.26	45.98	45.10	45.58	45.23	1.83%	680,880
Apr 9, 2026	45.20	45.20	44.47	44.76	44.41	-0.56%	660,168
Apr 8, 2026	45.00	45.69	44.33	45.01	44.66	5.16%	1,052,332
Apr 7, 2026	43.37	43.76	42.70	42.80	42.47	-1.92%	1,248,494
Apr 2, 2026	43.35	44.35	42.68	43.64	43.30	-1.76%	671,570
Apr 1, 2026	45.25	45.40	44.00	44.42	44.08	2.02%	720,723
Mar 31, 2026	43.49	44.01	43.12	43.54	43.20	0.37%	847,500
Mar 30, 2026	43.21	43.53	42.74	43.38	43.04	0.21%	623,573
Mar 27, 2026	43.52	43.98	42.92	43.29	42.95	-1.59%	644,415
Mar 26, 2026	44.02	44.89	43.93	43.99	43.65	-0.41%	611,004
Mar 25, 2026	44.10	44.86	43.86	44.17	43.83	0.55%	801,978
Mar 24, 2026	43.39	44.01	42.88	43.93	43.59	1.60%	977,457
Mar 23, 2026	40.70	43.96	40.16	43.24	42.90	3.27%	1,260,119
Mar 20, 2026	42.45	43.43	41.72	41.87	41.55	-1.06%	6,219,390
Mar 19, 2026	42.87	43.15	42.09	42.32	41.99	-4.04%	1,045,110
Mar 18, 2026	44.78	44.78	43.79	44.10	43.76	-0.09%	1,019,901
Mar 17, 2026	43.94	44.91	43.74	44.14	43.80	1.33%	850,945
Mar 16, 2026	43.90	44.63	43.50	43.56	43.22	0.09%	959,511
Mar 13, 2026	43.50	43.97	42.95	43.52	43.18	-2.51%	1,096,087
Mar 12, 2026	44.62	45.12	44.22	44.64	44.29	-1.28%	836,551
Mar 11, 2026	45.69	46.20	45.19	45.22	44.87	-1.82%	699,971
Mar 10, 2026	45.86	46.24	45.00	46.06	45.70	4.26%	1,182,733
Mar 9, 2026	43.29	44.64	42.10	44.18	43.84	-2.45%	1,490,072
Mar 6, 2026	47.95	48.15	45.17	45.29	44.94	-5.41%	1,088,346
Mar 5, 2026	48.56	48.98	47.72	47.88	47.51	-1.20%	986,686
Mar 4, 2026	47.94	49.00	47.52	48.46	48.08	1.38%	811,644
Mar 3, 2026	47.62	48.31	46.64	47.80	47.43	-2.87%	1,477,792
Mar 2, 2026	48.50	49.60	48.34	49.21	48.83	0.04%	959,915
Feb 27, 2026	49.66	49.83	48.53	49.19	48.81	-0.16%	747,387
Feb 26, 2026	48.63	49.64	47.89	49.27	48.89	-0.67%	723,857
Feb 25, 2026	50.60	51.34	49.55	49.60	49.22	-1.08%	889,272
Feb 24, 2026	49.50	50.72	49.32	50.14	49.75	2.01%	589,966
Feb 23, 2026	50.36	50.96	49.06	49.15	48.77	-2.09%	903,661
Feb 20, 2026	50.34	50.64	49.63	50.20	49.81	2.14%	1,330,904
Feb 19, 2026	49.03	49.69	47.89	49.15	48.77	-1.62%	1,621,178
Feb 18, 2026	45.83	49.96	45.32	49.96	49.57	13.31%	6,375,047
Feb 17, 2026	45.00	45.35	43.29	44.09	43.75	-1.91%	1,531,754
Feb 16, 2026	45.07	45.23	44.40	44.95	44.60	-0.42%	457,061
Feb 13, 2026	44.79	45.27	44.50	45.14	44.79	1.21%	1,090,147
Feb 12, 2026	45.20	45.40	44.52	44.60	44.25	-2.26%	946,769
Feb 11, 2026	46.03	46.76	45.58	45.63	45.28	0.82%	1,282,896
Feb 10, 2026	45.58	45.68	45.17	45.26	44.91	-1.09%	756,233
Feb 9, 2026	45.36	45.80	44.97	45.76	45.41	2.69%	1,058,494
Feb 6, 2026	43.73	44.60	43.24	44.56	44.21	4.53%	1,174,427
Feb 5, 2026	43.00	43.82	42.41	42.63	42.30	-0.35%	1,355,387
Feb 4, 2026	41.70	43.00	41.68	42.78	42.45	2.32%	1,307,948
Feb 3, 2026	41.67	42.15	40.75	41.81	41.49	0.72%	2,158,821
Feb 2, 2026	40.46	41.55	40.34	41.51	41.19	2.37%	753,017
Jan 30, 2026	41.05	41.22	40.55	40.55	40.24	-0.47%	739,681
Jan 29, 2026	41.28	41.65	40.57	40.74	40.42	-1.36%	1,108,325
Jan 28, 2026	41.50	41.50	40.71	41.30	40.98	-0.82%	903,302
Jan 27, 2026	42.28	42.43	41.59	41.64	41.32	-2.37%	763,060
Jan 26, 2026	42.50	43.01	42.09	42.65	42.32	-0.72%	722,965
Jan 23, 2026	42.90	43.55	42.52	42.96	42.63	-0.16%	1,140,896
Jan 22, 2026	42.95	43.60	42.74	43.03	42.70	1.87%	691,996
Jan 21, 2026	42.16	42.43	41.78	42.24	41.91	0.50%	1,096,821
Jan 20, 2026	42.50	42.67	42.03	42.03	41.70	-1.50%	990,925
Jan 19, 2026	43.30	43.61	42.67	42.67	42.34	-2.22%	904,483
Jan 16, 2026	43.91	43.97	43.41	43.64	43.30	-0.73%	824,393
Jan 15, 2026	43.57	44.30	43.51	43.96	43.62	0.90%	1,011,780
Jan 14, 2026	44.82	44.99	43.56	43.57	43.23	-2.79%	1,346,711
Jan 13, 2026	45.95	45.95	43.93	44.82	44.47	-2.61%	2,030,197
Jan 12, 2026	45.64	46.20	45.21	46.02	45.66	2.61%	1,408,272
Jan 9, 2026	44.00	45.06	43.87	44.85	44.50	3.13%	1,437,447
Jan 8, 2026	43.50	43.51	42.34	43.49	43.15	-0.09%	1,571,527
Jan 7, 2026	45.00	45.72	43.38	43.53	43.19	-1.25%	1,577,436
Jan 6, 2026	44.34	44.61	43.89	44.08	43.74	-0.94%	1,031,073
Jan 5, 2026	44.14	44.52	43.64	44.50	44.16	2.13%	1,009,085
Dec 30, 2025	43.61	43.72	43.37	43.57	43.23	-0.11%	594,392
Dec 29, 2025	43.80	44.14	43.55	43.62	43.28	-0.30%	711,315
Dec 23, 2025	43.64	43.96	43.54	43.75	43.41	0.07%	655,899
Dec 22, 2025	43.37	44.00	43.30	43.72	43.38	1.67%	1,065,753
Dec 19, 2025	43.56	43.75	42.80	43.00	42.67	-1.78%	2,309,874
Dec 18, 2025	42.89	43.91	42.64	43.78	43.44	2.08%	1,088,601
Dec 17, 2025	44.29	44.39	42.89	42.89	42.56	-4.52%	1,096,157
Dec 16, 2025	44.84	45.05	44.72	44.92	44.57	0.83%	2,090,697
Dec 15, 2025	44.89	45.19	44.49	44.55	44.20	0.45%	1,656,609
Dec 12, 2025	44.60	44.85	44.31	44.35	44.01	-0.09%	2,371,897
Dec 11, 2025	43.79	44.50	43.50	44.39	44.05	3.33%	1,791,459
Dec 10, 2025	42.80	43.18	42.34	42.96	42.63	2.16%	1,695,124
Dec 9, 2025	42.88	43.00	41.71	42.05	41.72	-3.29%	4,169,283
Dec 8, 2025	43.50	44.20	43.25	43.48	43.14	-0.87%	1,222,194
Dec 5, 2025	42.42	43.88	42.11	43.86	43.52	4.33%	2,219,425
Dec 4, 2025	42.05	42.32	41.62	42.04	41.71	1.30%	978,892
Dec 3, 2025	41.36	42.03	41.31	41.50	41.18	0.12%	1,337,284
Dec 2, 2025	41.66	42.00	41.27	41.45	41.13	-0.43%	1,586,386
Dec 1, 2025	41.10	41.80	40.89	41.63	41.31	0.56%	1,362,161
Nov 28, 2025	40.52	41.45	40.50	41.40	41.08	1.97%	1,632,940