Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	39.31	39.60	38.78	39.10	39.10	0.18%	1,110,214
May 20, 2026	38.37	39.20	37.78	39.03	39.03	1.53%	1,242,071
May 19, 2026	39.00	39.46	37.97	38.44	38.44	-0.80%	1,138,218
May 18, 2026	38.40	39.13	37.89	38.75	38.75	-0.41%	1,096,819
May 15, 2026	39.38	39.81	38.91	38.91	38.91	-2.73%	1,628,946
May 13, 2026	40.69	41.00	40.00	40.00	40.00	-1.38%	740,245
May 12, 2026	40.65	40.95	40.39	40.56	40.56	-0.36%	783,380
May 11, 2026	40.94	40.98	40.61	40.79	40.70	-1.02%	743,249
May 8, 2026	41.60	41.87	41.00	41.21	41.12	-1.15%	806,075
May 7, 2026	42.84	43.20	41.69	41.69	41.60	-1.86%	1,870,960
May 6, 2026	42.00	43.39	41.94	42.48	42.39	3.26%	1,208,765
May 5, 2026	40.00	41.23	39.86	41.14	41.05	2.21%	1,105,500
May 4, 2026	42.66	42.86	40.25	40.25	40.17	-5.87%	1,257,877
Apr 30, 2026	42.81	44.35	41.65	42.76	42.67	-5.77%	2,465,350
Apr 29, 2026	45.15	46.14	44.81	45.38	45.28	0.98%	1,250,466
Apr 28, 2026	45.72	45.84	44.74	44.94	44.85	-0.60%	760,365
Apr 27, 2026	45.17	45.76	44.85	45.21	45.12	1.28%	792,122
Apr 24, 2026	44.44	44.68	44.00	44.64	44.55	1.14%	739,982
Apr 23, 2026	43.55	44.67	43.55	44.48	44.04	0.43%	769,745
Apr 22, 2026	44.71	44.81	44.20	44.29	43.85	-0.36%	940,622
Apr 21, 2026	44.88	45.33	44.45	44.45	44.01	-0.67%	1,329,658
Apr 20, 2026	44.22	44.94	43.61	44.75	44.31	-2.72%	2,725,276
Apr 17, 2026	45.04	46.36	44.33	46.00	45.55	1.86%	1,970,325
Apr 16, 2026	45.72	45.95	44.92	45.16	44.72	-1.93%	618,897
Apr 15, 2026	46.47	46.95	46.02	46.05	45.60	-1.60%	557,040
Apr 14, 2026	46.30	46.80	46.15	46.80	46.34	2.68%	589,006
Apr 13, 2026	44.85	45.58	44.50	45.58	45.13	-	459,839
Apr 10, 2026	45.26	45.98	45.10	45.58	45.13	1.83%	680,880
Apr 9, 2026	45.20	45.20	44.47	44.76	44.32	-0.56%	660,168
Apr 8, 2026	45.00	45.69	44.33	45.01	44.57	5.16%	1,052,332
Apr 7, 2026	43.37	43.76	42.70	42.80	42.38	-1.92%	1,248,494
Apr 2, 2026	43.35	44.35	42.68	43.64	43.21	-1.76%	671,570
Apr 1, 2026	45.25	45.40	44.00	44.42	43.98	2.02%	720,723
Mar 31, 2026	43.49	44.01	43.12	43.54	43.11	0.37%	847,500
Mar 30, 2026	43.21	43.53	42.74	43.38	42.95	0.21%	623,573
Mar 27, 2026	43.52	43.98	42.92	43.29	42.86	-1.59%	644,415
Mar 26, 2026	44.02	44.89	43.93	43.99	43.56	-0.41%	611,004
Mar 25, 2026	44.10	44.86	43.86	44.17	43.74	0.55%	801,978
Mar 24, 2026	43.39	44.01	42.88	43.93	43.50	1.60%	977,457
Mar 23, 2026	40.70	43.96	40.16	43.24	42.81	3.27%	1,260,119
Mar 20, 2026	42.45	43.43	41.72	41.87	41.46	-1.06%	6,219,390
Mar 19, 2026	42.87	43.15	42.09	42.32	41.90	-4.04%	1,045,110
Mar 18, 2026	44.78	44.78	43.79	44.10	43.67	-0.09%	1,019,901
Mar 17, 2026	43.94	44.91	43.74	44.14	43.71	1.33%	850,945
Mar 16, 2026	43.90	44.63	43.50	43.56	43.13	0.09%	959,511
Mar 13, 2026	43.50	43.97	42.95	43.52	43.09	-2.51%	1,096,087