Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.67	57.77	56.65	57.13	-	-1.77%	1,603,026
Apr 27, 2026	57.80	58.55	57.54	58.16	58.16	1.06%	2,405,628
Apr 24, 2026	56.32	57.64	55.91	57.55	57.11	1.20%	2,311,445
Apr 23, 2026	56.63	57.23	55.82	56.87	56.44	0.51%	1,999,178
Apr 22, 2026	57.12	57.26	56.19	56.58	56.15	-0.95%	1,979,630
Apr 21, 2026	57.22	58.19	56.29	57.12	56.68	-1.86%	2,537,023
Apr 20, 2026	57.04	58.22	57.03	58.20	57.76	0.87%	2,787,485
Apr 17, 2026	58.05	59.62	57.07	57.70	57.26	0.91%	5,231,738
Apr 16, 2026	58.29	58.65	56.98	57.18	56.74	-2.64%	2,445,224
Apr 15, 2026	59.93	59.93	58.60	58.73	58.28	-2.05%	2,707,012
Apr 14, 2026	59.82	60.13	59.14	59.96	59.50	1.22%	1,849,058
Apr 13, 2026	57.40	59.27	57.36	59.24	58.79	2.14%	1,812,588
Apr 10, 2026	57.99	58.19	57.54	58.00	57.56	1.06%	1,916,459
Apr 9, 2026	56.75	57.78	56.55	57.39	56.95	0.93%	2,207,703
Apr 8, 2026	57.16	57.91	56.70	56.86	56.43	5.63%	2,148,757
Apr 7, 2026	53.66	54.00	53.32	53.83	53.42	-1.39%	1,880,123
Apr 6, 2026	53.95	54.73	53.86	54.59	54.17	0.66%	1,340,032
Apr 2, 2026	53.64	55.49	53.37	54.23	53.82	-1.72%	2,632,151
Apr 1, 2026	56.33	56.53	55.16	55.18	54.76	-1.50%	3,318,791
Mar 31, 2026	54.74	56.12	54.08	56.02	55.59	4.09%	3,163,545
Mar 30, 2026	54.49	54.49	53.40	53.82	53.41	0.04%	1,580,929
Mar 27, 2026	54.68	54.85	53.73	53.80	53.39	-2.54%	1,776,494
Mar 26, 2026	55.68	56.64	55.08	55.20	54.78	-1.64%	3,088,713
Mar 25, 2026	56.54	56.69	55.38	56.12	55.69	1.46%	1,606,905
Mar 24, 2026	54.36	55.67	54.19	55.31	54.89	0.09%	2,843,698
Mar 23, 2026	54.58	56.06	54.25	55.26	54.84	5.14%	2,421,117
Mar 20, 2026	54.39	54.50	52.29	52.56	52.16	-2.92%	3,746,948
Mar 19, 2026	53.54	54.23	53.09	54.14	53.73	-0.93%	3,301,833
Mar 18, 2026	55.81	56.33	54.59	54.65	54.23	-3.14%	3,289,221
Mar 17, 2026	57.07	57.12	56.15	56.42	55.99	0.12%	2,536,204
Mar 16, 2026	55.99	56.71	55.14	56.35	55.92	1.44%	3,244,577
Mar 13, 2026	55.39	55.94	54.83	55.55	55.13	-1.33%	3,805,571
Mar 12, 2026	57.09	57.66	56.01	56.30	55.87	-3.28%	4,909,280
Mar 11, 2026	59.03	59.13	57.64	58.21	57.76	-1.62%	2,262,057
Mar 10, 2026	59.33	60.11	58.25	59.17	58.72	0.44%	3,347,830
Mar 9, 2026	57.23	59.05	55.66	58.91	58.46	1.36%	5,361,256
Mar 6, 2026	59.64	59.84	58.05	58.12	57.68	-5.51%	4,039,748
Mar 5, 2026	61.59	62.39	60.63	61.51	61.04	-1.94%	4,398,702
Mar 4, 2026	61.94	62.98	61.66	62.73	62.25	1.54%	3,747,568
Mar 3, 2026	61.46	62.25	60.33	61.78	61.31	-3.12%	3,503,095
Mar 2, 2026	62.97	63.89	62.56	63.77	63.28	-1.88%	2,370,258
Feb 27, 2026	64.12	65.24	63.11	64.99	64.49	1.29%	4,027,240
Feb 26, 2026	63.08	64.26	63.01	64.16	63.67	1.21%	3,364,404
Feb 25, 2026	65.66	65.90	63.38	63.39	62.91	-3.75%	3,607,798
Feb 24, 2026	64.26	65.94	64.26	65.86	65.36	3.50%	3,273,371
Feb 23, 2026	65.65	65.72	62.99	63.63	63.14	-2.30%	3,114,106
Feb 20, 2026	64.30	65.26	63.89	65.13	64.63	1.89%	3,668,794
Feb 19, 2026	62.54	64.13	62.52	63.92	63.43	0.35%	4,358,374
Feb 18, 2026	61.04	64.84	60.76	63.70	63.21	10.99%	9,975,779
Feb 17, 2026	56.60	57.97	56.13	57.39	56.95	-2.45%	4,501,949
Feb 13, 2026	58.33	59.23	57.98	58.83	58.38	0.75%	3,169,197
Feb 12, 2026	58.16	59.05	57.84	58.39	57.94	-0.93%	2,505,987
Feb 11, 2026	60.04	60.57	58.79	58.94	58.49	-2.03%	3,415,082
Feb 10, 2026	59.51	60.26	59.01	60.16	59.70	1.30%	4,041,678
Feb 9, 2026	59.00	59.89	58.55	59.39	58.94	1.68%	4,445,805
Feb 6, 2026	56.50	58.47	56.11	58.41	57.96	5.05%	4,208,548
Feb 5, 2026	55.82	56.09	54.55	55.60	55.17	-0.96%	6,039,080
Feb 4, 2026	54.29	56.37	54.21	56.14	55.71	3.96%	3,743,498
Feb 3, 2026	52.50	54.35	52.38	54.00	53.59	2.00%	5,411,790
Feb 2, 2026	52.77	53.61	52.43	52.94	52.54	0.61%	2,537,288
Jan 30, 2026	53.10	53.44	52.51	52.62	52.22	-2.84%	7,648,118
Jan 29, 2026	53.94	54.35	52.77	54.16	53.75	0.97%	3,630,750
Jan 28, 2026	53.46	54.03	53.06	53.64	53.23	-1.03%	2,654,625
Jan 27, 2026	54.34	54.96	54.04	54.20	53.79	-0.51%	1,489,908
Jan 26, 2026	55.04	55.39	54.46	54.48	54.06	0.44%	2,026,042
Jan 23, 2026	54.73	55.07	53.53	54.24	53.83	-1.06%	3,464,781
Jan 22, 2026	54.45	55.07	54.31	54.82	54.40	2.22%	1,744,121
Jan 21, 2026	53.21	53.72	52.93	53.63	53.22	1.32%	2,236,009
Jan 20, 2026	53.51	53.92	52.80	52.93	52.53	-2.93%	2,587,221
Jan 16, 2026	54.72	54.80	54.20	54.53	54.11	0.02%	1,527,470
Jan 15, 2026	54.87	55.10	54.41	54.52	54.10	-0.15%	2,230,816
Jan 14, 2026	55.50	55.82	54.21	54.60	54.18	-3.26%	4,221,547
Jan 13, 2026	56.41	56.57	55.80	56.44	56.01	-2.20%	3,963,090
Jan 12, 2026	57.03	58.11	56.97	57.71	57.27	0.68%	2,991,406
Jan 9, 2026	55.34	57.36	55.29	57.32	56.88	3.71%	3,168,121
Jan 8, 2026	53.17	55.34	52.91	55.27	54.85	1.52%	3,919,048
Jan 7, 2026	56.43	57.40	54.38	54.44	54.02	-2.49%	3,546,938
Jan 6, 2026	56.16	56.44	55.30	55.83	55.40	-0.83%	2,620,204
Jan 5, 2026	55.00	56.71	54.94	56.30	55.87	1.57%	2,419,042
Jan 2, 2026	54.71	55.44	54.08	55.43	55.01	2.50%	1,403,522
Dec 31, 2025	54.70	54.81	53.99	54.08	53.67	-1.60%	1,504,737
Dec 30, 2025	55.13	55.30	54.92	54.96	54.54	-0.42%	1,133,356
Dec 29, 2025	55.75	55.92	55.14	55.19	54.77	-1.00%	1,898,375
Dec 26, 2025	56.27	56.27	55.68	55.75	55.32	-0.18%	1,263,755
Dec 24, 2025	55.71	56.76	55.24	55.85	55.42	0.40%	817,808
Dec 23, 2025	55.58	55.85	55.15	55.63	55.20	0.29%	1,995,492
Dec 22, 2025	55.01	55.53	54.90	55.47	55.05	2.21%	2,875,594
Dec 19, 2025	54.54	54.66	53.81	54.27	53.86	-0.48%	4,299,968
Dec 18, 2025	54.44	55.24	54.40	54.53	54.11	1.85%	3,315,405
Dec 17, 2025	55.38	55.38	53.40	53.54	53.13	-3.37%	3,580,869
Dec 16, 2025	56.51	56.74	55.35	55.41	54.99	-1.91%	5,341,809
Dec 15, 2025	56.44	56.67	55.85	56.49	56.06	0.41%	3,816,793
Dec 12, 2025	56.05	56.43	55.61	56.26	55.83	-0.12%	6,568,946
Dec 11, 2025	54.93	56.36	54.92	56.33	55.90	3.30%	6,633,354
Dec 10, 2025	53.54	54.81	53.20	54.53	54.11	1.91%	5,432,041
Dec 9, 2025	52.53	53.55	52.09	53.51	53.10	0.34%	5,964,463
Dec 8, 2025	54.76	54.76	53.02	53.33	52.92	-2.58%	4,179,070
Dec 5, 2025	53.18	54.78	53.10	54.74	54.32	3.79%	6,432,339
Dec 4, 2025	52.80	52.83	52.12	52.74	52.34	0.23%	3,442,460
Dec 3, 2025	51.79	52.64	51.72	52.62	52.22	2.33%	2,417,917