Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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