Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	38.99	39.76	38.54	39.70	39.70	3.79%	1,394,148
Oct 23, 2025	38.13	38.53	37.96	38.25	38.25	-1.21%	883,360
Oct 22, 2025	39.15	39.28	38.48	38.72	38.72	-0.46%	1,159,898
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%	791,867
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%	709,600
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%	1,220,013
Oct 9, 2025	39.10	39.53	38.69	38.79	38.79	-0.46%	920,855
Oct 8, 2025	37.75	38.97	37.57	38.97	38.97	3.29%	1,450,805
Oct 7, 2025	38.00	38.46	37.73	37.73	37.73	-2.38%	1,272,891
Oct 6, 2025	38.41	38.98	38.23	38.65	38.65	0.34%	1,983,335
Oct 3, 2025	38.26	38.55	37.89	38.52	38.52	1.37%	2,080,104
Oct 2, 2025	38.42	38.61	37.91	38.00	38.00	-0.18%	1,943,520
Oct 1, 2025	37.74	38.53	37.73	38.07	38.07	-0.83%	1,641,446
Sep 30, 2025	37.80	39.10	37.56	38.39	38.39	1.83%	1,769,349
Sep 29, 2025	38.12	38.12	37.41	37.70	37.70	0.27%	1,541,592
Sep 26, 2025	37.54	37.95	37.40	37.60	37.60	-0.63%	1,689,014
Sep 25, 2025	38.00	38.50	37.45	37.84	37.84	-3.54%	2,595,677
Sep 24, 2025	39.82	39.89	39.16	39.23	39.23	-2.10%	1,431,636
Sep 23, 2025	40.00	40.31	39.81	40.07	40.07	1.57%	1,446,266
Sep 22, 2025	39.99	40.35	39.45	39.45	39.45	-3.57%	1,605,774
Sep 19, 2025	41.02	41.43	40.68	40.91	40.91	-0.75%	3,813,736
Sep 18, 2025	42.58	42.79	41.22	41.22	41.22	-3.92%	1,480,217
Sep 17, 2025	42.74	43.32	42.72	42.90	42.90	1.27%	1,204,399
Sep 16, 2025	43.07	43.24	42.26	42.36	42.36	-2.96%	1,607,513
Sep 15, 2025	43.86	43.92	43.45	43.65	43.65	-0.93%	1,279,962
Sep 12, 2025	44.25	44.33	43.81	44.06	44.06	-0.05%	1,274,316
Sep 11, 2025	43.11	44.08	42.86	44.08	44.08	3.60%	1,280,782
Sep 10, 2025	43.43	44.12	42.55	42.55	42.55	-2.14%	1,349,406
Sep 9, 2025	43.49	43.95	43.07	43.48	43.48	-0.09%	1,115,009
Sep 8, 2025	43.17	44.27	42.94	43.52	43.52	2.79%	2,231,808
Sep 5, 2025	41.98	42.85	41.87	42.34	42.34	1.51%	1,763,142
Sep 4, 2025	41.63	41.95	41.27	41.71	41.71	-0.31%	1,081,534
Sep 3, 2025	42.28	42.75	41.73	41.84	41.84	0.46%	2,085,746
Sep 2, 2025	41.06	41.78	40.90	41.65	41.65	1.19%	1,077,536
Sep 1, 2025	41.46	41.72	41.16	41.16	41.16	-1.39%	662,847
Aug 29, 2025	41.87	42.17	41.42	41.74	41.74	0.31%	1,129,018
Aug 28, 2025	41.80	42.10	41.53	41.61	41.61	-0.43%	856,586
Aug 27, 2025	41.49	41.87	41.38	41.79	41.79	0.36%	1,117,604
Aug 26, 2025	41.50	41.72	40.98	41.64	41.64	1.02%	3,307,382
Aug 25, 2025	40.80	41.25	40.49	41.22	41.22	0.78%	1,215,733
Aug 22, 2025	39.72	40.98	39.68	40.90	40.90	3.18%	1,156,644
Aug 21, 2025	39.60	39.92	38.83	39.64	39.64	0.10%	1,348,540
Aug 20, 2025	40.98	41.03	39.48	39.60	39.60	-3.56%	1,730,180
Aug 19, 2025	40.50	41.06	40.21	41.06	41.06	0.37%	1,406,284
Aug 18, 2025	41.39	41.50	40.91	40.91	40.91	-1.85%	961,081