Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	42.84	43.20	41.98	42.01	-	-1.11%	969,195
May 6, 2026	42.00	43.39	41.94	42.48	42.48	3.26%	1,208,765
May 5, 2026	40.00	41.23	39.86	41.14	41.14	2.21%	1,105,500
May 4, 2026	42.66	42.86	40.25	40.25	40.25	-5.87%	1,257,877
Apr 30, 2026	42.81	44.35	41.65	42.76	42.76	-5.77%	2,465,350
Apr 29, 2026	45.15	46.14	44.81	45.38	45.38	0.98%	1,250,466
Apr 28, 2026	45.72	45.84	44.74	44.94	44.94	-0.60%	760,365
Apr 27, 2026	45.17	45.76	44.85	45.21	45.21	1.28%	792,122
Apr 24, 2026	44.44	44.68	44.00	44.64	44.64	0.36%	739,982
Apr 23, 2026	43.55	44.67	43.55	44.48	44.14	0.43%	769,745
Apr 22, 2026	44.71	44.81	44.20	44.29	43.95	-0.36%	940,622
Apr 21, 2026	44.88	45.33	44.45	44.45	44.11	-0.67%	1,329,658
Apr 20, 2026	44.22	44.94	43.61	44.75	44.40	-2.72%	2,725,276
Apr 17, 2026	45.04	46.36	44.33	46.00	45.64	1.86%	1,970,325
Apr 16, 2026	45.72	45.95	44.92	45.16	44.81	-1.93%	618,897
Apr 15, 2026	46.47	46.95	46.02	46.05	45.69	-1.60%	557,040
Apr 14, 2026	46.30	46.80	46.15	46.80	46.44	2.68%	589,006
Apr 13, 2026	44.85	45.58	44.50	45.58	45.23	-	459,839
Apr 10, 2026	45.26	45.98	45.10	45.58	45.23	1.83%	680,880
Apr 9, 2026	45.20	45.20	44.47	44.76	44.41	-0.56%	660,168
Apr 8, 2026	45.00	45.69	44.33	45.01	44.66	5.16%	1,052,332
Apr 7, 2026	43.37	43.76	42.70	42.80	42.47	-1.92%	1,248,494
Apr 2, 2026	43.35	44.35	42.68	43.64	43.30	-1.76%	671,570
Apr 1, 2026	45.25	45.40	44.00	44.42	44.08	2.02%	720,723
Mar 31, 2026	43.49	44.01	43.12	43.54	43.20	0.37%	847,500
Mar 30, 2026	43.21	43.53	42.74	43.38	43.04	0.21%	623,573
Mar 27, 2026	43.52	43.98	42.92	43.29	42.95	-1.59%	644,415
Mar 26, 2026	44.02	44.89	43.93	43.99	43.65	-0.41%	611,004
Mar 25, 2026	44.10	44.86	43.86	44.17	43.83	0.55%	801,978
Mar 24, 2026	43.39	44.01	42.88	43.93	43.59	1.60%	977,457
Mar 23, 2026	40.70	43.96	40.16	43.24	42.90	3.27%	1,260,119
Mar 20, 2026	42.45	43.43	41.72	41.87	41.55	-1.06%	6,219,390
Mar 19, 2026	42.87	43.15	42.09	42.32	41.99	-4.04%	1,045,110
Mar 18, 2026	44.78	44.78	43.79	44.10	43.76	-0.09%	1,019,901
Mar 17, 2026	43.94	44.91	43.74	44.14	43.80	1.33%	850,945
Mar 16, 2026	43.90	44.63	43.50	43.56	43.22	0.09%	959,511
Mar 13, 2026	43.50	43.97	42.95	43.52	43.18	-2.51%	1,096,087
Mar 12, 2026	44.62	45.12	44.22	44.64	44.29	-1.28%	836,551
Mar 11, 2026	45.69	46.20	45.19	45.22	44.87	-1.82%	699,971
Mar 10, 2026	45.86	46.24	45.00	46.06	45.70	4.26%	1,182,733
Mar 9, 2026	43.29	44.64	42.10	44.18	43.84	-2.45%	1,490,072
Mar 6, 2026	47.95	48.15	45.17	45.29	44.94	-5.41%	1,088,346
Mar 5, 2026	48.56	48.98	47.72	47.88	47.51	-1.20%	986,686
Mar 4, 2026	47.94	49.00	47.52	48.46	48.08	1.38%	811,644
Mar 3, 2026	47.62	48.31	46.64	47.80	47.43	-2.87%	1,477,792
Mar 2, 2026	48.50	49.60	48.34	49.21	48.83	0.04%	959,915
Feb 27, 2026	49.66	49.83	48.53	49.19	48.81	-0.16%	747,387
Feb 26, 2026	48.63	49.64	47.89	49.27	48.89	-0.67%	723,857
Feb 25, 2026	50.60	51.34	49.55	49.60	49.22	-1.08%	889,272
Feb 24, 2026	49.50	50.72	49.32	50.14	49.75	2.01%	589,966