Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.93	33.24	32.89	33.19	-	1.50%	288,399
Sep 10, 2026	33.34	33.55	32.58	32.70	32.70	-2.33%	1,821,169
Sep 9, 2026	34.10	34.62	33.23	33.48	33.48	-3.21%	2,257,450
Sep 8, 2026	35.71	35.78	34.52	34.59	34.59	-2.62%	1,424,223
Sep 7, 2026	35.40	35.97	35.33	35.52	35.52	0.14%	856,093
Sep 4, 2026	35.16	35.70	35.16	35.47	35.47	1.90%	1,173,264
Sep 3, 2026	34.94	35.26	34.43	34.81	34.81	0.43%	1,546,931
Sep 2, 2026	33.99	34.66	33.64	34.66	34.66	-1.34%	2,544,563
Sep 1, 2026	35.37	35.68	34.95	35.13	35.13	-1.15%	1,639,289
Aug 31, 2026	36.25	36.26	35.52	35.54	35.54	-1.00%	1,166,874
Aug 28, 2026	35.97	36.31	35.78	35.90	35.90	0.14%	1,172,584
Aug 27, 2026	36.12	36.31	35.84	35.85	35.85	-1.67%	1,174,460
Aug 26, 2026	35.97	36.59	35.82	36.46	36.46	3.26%	1,892,985
Aug 25, 2026	36.20	36.32	35.10	35.31	35.31	-2.59%	2,174,400
Aug 24, 2026	36.50	37.11	36.25	36.25	36.25	-0.68%	1,449,595
Aug 21, 2026	36.01	36.65	35.97	36.50	36.50	0.19%	1,629,185
Aug 20, 2026	36.29	36.77	35.84	36.43	36.43	-0.05%	1,716,770
Aug 19, 2026	36.49	36.91	36.19	36.45	36.45	0.89%	1,703,742
Aug 18, 2026	37.10	37.26	36.00	36.13	36.13	-2.77%	1,906,272
Aug 17, 2026	38.00	38.11	37.10	37.25	37.16	-1.61%	1,094,892
Aug 14, 2026	37.93	38.30	37.74	37.86	37.77	0.56%	1,127,051
Aug 13, 2026	37.74	37.96	37.53	37.65	37.56	-1.31%	1,243,987
Aug 12, 2026	38.80	38.94	37.73	38.15	38.06	-0.29%	1,706,313
Aug 11, 2026	37.73	38.59	37.43	38.26	38.17	1.43%	1,652,125
Aug 10, 2026	38.00	38.75	37.72	37.72	37.63	-1.10%	2,113,966
Aug 7, 2026	39.10	39.11	37.34	38.14	38.05	-8.78%	6,717,078
Aug 6, 2026	42.64	42.96	41.59	41.81	41.71	-1.74%	1,269,340
Aug 5, 2026	42.12	42.78	41.97	42.55	42.45	2.06%	1,097,847
Aug 4, 2026	41.42	42.05	41.28	41.69	41.59	2.01%	1,605,017
Aug 3, 2026	40.00	40.94	39.85	40.87	40.77	3.00%	976,863
Jul 31, 2026	40.31	40.54	39.50	39.68	39.59	-0.95%	1,187,900
Jul 30, 2026	40.78	41.51	40.00	40.06	39.96	-1.26%	1,546,294
Jul 29, 2026	41.46	41.55	40.37	40.57	40.47	-2.10%	1,074,931
Jul 28, 2026	41.29	41.58	40.90	41.44	41.34	1.32%	780,518
Jul 27, 2026	41.00	41.28	40.61	40.90	40.80	1.64%	926,763
Jul 24, 2026	39.50	40.24	39.41	40.24	40.14	1.59%	594,875
Jul 23, 2026	40.56	40.56	39.47	39.61	39.52	-1.76%	913,887
Jul 22, 2026	39.55	40.93	39.34	40.32	40.22	1.51%	1,224,950
Jul 21, 2026	39.85	40.08	39.25	39.72	39.63	-0.35%	1,857,445
Jul 20, 2026	40.27	41.00	39.73	39.86	39.76	-2.83%	1,034,138
Jul 17, 2026	41.26	41.84	40.99	41.02	40.92	-1.11%	966,516
Jul 16, 2026	41.17	41.68	40.82	41.48	41.38	1.87%	752,790
Jul 15, 2026	40.17	41.17	40.17	40.72	40.62	0.52%	888,001
Jul 14, 2026	39.86	41.39	39.85	40.51	40.41	0.05%	1,270,467
Jul 13, 2026	40.81	41.47	40.49	40.49	40.39	-1.68%	768,350
Jul 10, 2026	41.00	41.35	40.38	41.18	41.08	2.82%	974,378
Jul 9, 2026	40.25	40.34	39.91	40.05	39.95	-0.05%	906,310
Jul 8, 2026	40.90	40.90	39.95	40.07	39.97	-1.62%	1,057,383
Jul 7, 2026	43.66	43.85	40.61	40.73	40.63	-5.50%	1,444,378
Jul 6, 2026	43.00	43.83	42.73	43.10	43.00	-0.16%	650,083