Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.01	36.65	35.97	36.50	-	0.19%	1,629,681
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
Jul 3, 2026	43.28	43.60	42.95	43.17	43.07	0.07%	697,276
Jul 2, 2026	42.58	43.21	42.29	43.14	43.04	0.98%	1,190,752
Jul 1, 2026	42.53	43.05	42.23	42.72	42.62	-0.23%	1,096,847
Jun 30, 2026	42.76	43.80	42.65	42.82	42.72	0.14%	1,384,144
Jun 29, 2026	45.05	45.21	42.61	42.76	42.66	-4.43%	1,472,486
Jun 26, 2026	45.12	45.25	44.00	44.74	44.63	-1.13%	1,513,810
Jun 25, 2026	44.41	45.70	44.25	45.25	45.14	1.59%	1,308,841
Jun 24, 2026	42.88	44.59	42.65	44.54	44.43	2.84%	1,065,109
Jun 23, 2026	42.89	43.47	42.35	43.31	43.21	-1.39%	1,139,229
Jun 22, 2026	43.70	43.92	42.74	43.92	43.81	0.71%	1,416,076
Jun 19, 2026	44.80	44.90	43.28	43.61	43.51	-3.15%	2,817,855
Jun 18, 2026	44.01	45.47	43.57	45.03	44.92	0.42%	1,102,164
Jun 17, 2026	44.15	45.15	44.08	44.84	44.73	1.59%	904,947
Jun 16, 2026	42.63	44.14	42.63	44.14	44.03	2.11%	917,950
Jun 15, 2026	42.72	44.24	42.72	43.23	43.13	3.03%	1,275,112