Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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