Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.72	40.98	39.68	40.90	40.90	3.18%	1,155,144
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
Aug 15, 2025	41.45	42.10	41.27	41.68	41.68	0.43%	1,333,611
Aug 14, 2025	41.40	41.77	41.26	41.50	41.50	0.53%	2,256,453
Aug 13, 2025	39.80	41.48	39.36	41.28	41.28	5.93%	2,625,901
Aug 12, 2025	38.62	38.97	37.78	38.97	38.97	0.93%	1,664,746
Aug 11, 2025	38.51	38.99	38.51	38.61	38.61	0.65%	1,572,947
Aug 8, 2025	37.83	38.50	37.32	38.36	38.36	1.35%	2,806,636
Aug 7, 2025	37.52	38.20	35.20	37.85	37.85	-5.11%	7,102,216
Aug 6, 2025	40.68	41.00	39.89	39.89	39.89	-1.55%	2,271,578
Aug 5, 2025	40.86	41.19	40.44	40.52	40.52	-1.03%	1,292,327
Aug 4, 2025	40.40	41.04	40.30	40.94	40.94	-0.29%	1,864,487
Jul 31, 2025	41.81	42.13	41.06	41.06	41.06	-3.05%	2,401,324
Jul 30, 2025	41.95	42.83	41.85	42.35	42.35	1.73%	1,996,583
Jul 29, 2025	40.99	41.94	40.98	41.63	41.63	1.96%	1,479,885
Jul 28, 2025	41.00	41.30	40.69	40.83	40.83	-0.17%	1,297,019
Jul 25, 2025	40.60	40.90	40.27	40.90	40.90	0.49%	962,963
Jul 24, 2025	40.81	40.90	40.25	40.70	40.70	0.94%	1,558,420
Jul 23, 2025	39.68	40.32	39.64	40.32	40.32	1.92%	1,618,714
Jul 22, 2025	39.53	39.94	39.35	39.56	39.56	-0.10%	1,651,037
Jul 21, 2025	39.80	39.97	39.34	39.60	39.60	-1.49%	2,093,158
Jul 18, 2025	40.70	40.71	40.17	40.20	40.20	-0.59%	2,102,748
Jul 17, 2025	40.51	40.88	40.17	40.44	40.44	0.22%	1,908,372
Jul 16, 2025	40.70	41.49	40.34	40.35	40.35	-0.98%	2,607,723
Jul 15, 2025	40.10	40.87	39.99	40.75	40.75	1.62%	1,972,775
Jul 14, 2025	39.99	40.22	39.85	40.10	40.10	-0.52%	1,426,355
Jul 11, 2025	40.17	40.44	40.01	40.31	40.31	-0.71%	1,569,056
Jul 10, 2025	40.70	40.90	40.25	40.60	40.60	1.53%	2,681,256
Jul 9, 2025	40.00	40.18	39.64	39.99	39.99	0.08%	2,045,340
Jul 8, 2025	40.40	40.40	39.85	39.96	39.96	-0.05%	2,132,390
Jul 7, 2025	39.69	40.14	39.56	39.98	39.98	0.43%	2,455,146
Jul 4, 2025	39.37	40.17	39.37	39.81	39.81	1.12%	1,597,521
Jul 3, 2025	39.22	39.66	38.87	39.37	39.37	0.54%	2,199,671
Jul 2, 2025	39.34	39.85	38.84	39.16	39.16	0.08%	3,231,411
Jul 1, 2025	39.53	39.53	38.06	39.13	39.13	-1.14%	3,407,212
Jun 30, 2025	39.47	40.09	39.06	39.58	39.58	1.33%	4,638,094
Jun 27, 2025	39.21	39.75	38.31	39.06	39.06	-1.01%	4,048,003
Jun 26, 2025	39.51	40.33	39.13	39.46	39.46	-2.69%	4,824,855
Jun 25, 2025	42.62	43.46	40.29	40.55	40.55	-3.98%	6,020,716
Jun 24, 2025	41.10	44.04	40.73	42.23	42.23	7.43%	8,133,629
Jun 23, 2025	46.00	46.00	39.31	39.31	39.31	-14.69%	13,995,554