Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.31	40.54	39.50	39.68	39.68	-0.95%	1,187,900
Jul 30, 2026	40.78	41.51	40.00	40.06	40.06	-1.26%	1,546,294
Jul 29, 2026	41.46	41.55	40.37	40.57	40.57	-2.10%	1,074,931
Jul 28, 2026	41.29	41.58	40.90	41.44	41.44	1.32%	780,518
Jul 27, 2026	41.00	41.28	40.61	40.90	40.90	1.64%	926,763
Jul 24, 2026	39.50	40.24	39.41	40.24	40.24	1.59%	594,875
Jul 23, 2026	40.56	40.56	39.47	39.61	39.61	-1.76%	913,887
Jul 22, 2026	39.55	40.93	39.34	40.32	40.32	1.51%	1,224,950
Jul 21, 2026	39.85	40.08	39.25	39.72	39.72	-0.35%	1,857,445
Jul 20, 2026	40.27	41.00	39.73	39.86	39.86	-2.83%	1,034,138
Jul 17, 2026	41.26	41.84	40.99	41.02	41.02	-1.11%	966,516
Jul 16, 2026	41.17	41.68	40.82	41.48	41.48	1.87%	752,790
Jul 15, 2026	40.17	41.17	40.17	40.72	40.72	0.52%	888,001
Jul 14, 2026	39.86	41.39	39.85	40.51	40.51	0.05%	1,270,467
Jul 13, 2026	40.81	41.47	40.49	40.49	40.49	-1.68%	768,350
Jul 10, 2026	41.00	41.35	40.38	41.18	41.18	2.82%	974,378
Jul 9, 2026	40.25	40.34	39.91	40.05	40.05	-0.05%	906,310
Jul 8, 2026	40.90	40.90	39.95	40.07	40.07	-1.62%	1,057,383
Jul 7, 2026	43.66	43.85	40.61	40.73	40.73	-5.50%	1,444,378
Jul 6, 2026	43.00	43.83	42.73	43.10	43.10	-0.16%	650,083
Jul 3, 2026	43.28	43.60	42.95	43.17	43.17	0.07%	697,276
Jul 2, 2026	42.58	43.21	42.29	43.14	43.14	0.98%	1,190,752
Jul 1, 2026	42.53	43.05	42.23	42.72	42.72	-0.23%	1,096,847
Jun 30, 2026	42.76	43.80	42.65	42.82	42.82	0.14%	1,384,144
Jun 29, 2026	45.05	45.21	42.61	42.76	42.76	-4.43%	1,472,486
Jun 26, 2026	45.12	45.25	44.00	44.74	44.74	-1.13%	1,513,810
Jun 25, 2026	44.41	45.70	44.25	45.25	45.25	1.59%	1,308,841
Jun 24, 2026	42.88	44.59	42.65	44.54	44.54	2.84%	1,065,109
Jun 23, 2026	42.89	43.47	42.35	43.31	43.31	-1.39%	1,139,229
Jun 22, 2026	43.70	43.92	42.74	43.92	43.92	0.71%	1,416,076
Jun 19, 2026	44.80	44.90	43.28	43.61	43.61	-3.15%	2,817,855
Jun 18, 2026	44.01	45.47	43.57	45.03	45.03	0.42%	1,102,164
Jun 17, 2026	44.15	45.15	44.08	44.84	44.84	1.59%	904,947
Jun 16, 2026	42.63	44.14	42.63	44.14	44.14	2.11%	917,950
Jun 15, 2026	42.72	44.24	42.72	43.23	43.23	3.03%	1,275,112
Jun 12, 2026	41.80	42.44	41.45	41.96	41.96	2.64%	1,064,149
Jun 11, 2026	40.45	41.05	40.39	40.88	40.88	-0.56%	833,813
Jun 10, 2026	41.88	42.34	41.06	41.11	41.11	0.51%	936,674
Jun 9, 2026	40.65	41.96	40.55	40.90	40.90	-0.02%	871,035
Jun 8, 2026	42.17	42.87	40.91	40.91	40.91	-4.21%	1,078,321
Jun 5, 2026	42.35	42.90	42.20	42.71	42.71	0.23%	874,347
Jun 4, 2026	42.54	43.07	42.35	42.61	42.61	-0.54%	773,659
Jun 3, 2026	42.44	42.88	42.08	42.84	42.84	-0.21%	930,246
Jun 2, 2026	42.34	42.93	42.08	42.93	42.93	2.26%	903,354
Jun 1, 2026	42.25	42.55	41.53	41.98	41.98	-0.31%	1,177,276
May 29, 2026	41.64	42.33	41.52	42.11	42.11	1.25%	906,419
May 28, 2026	41.93	42.01	41.13	41.59	41.59	0.14%	793,887
May 27, 2026	40.55	41.77	40.55	41.53	41.53	4.77%	1,194,839
May 26, 2026	39.61	39.84	39.33	39.64	39.64	1.56%	882,037
May 22, 2026	40.15	40.42	38.95	39.03	39.03	-0.18%	1,149,276