Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	35.27	35.38	34.26	34.45	34.45	-1.51%	918,184
Nov 9, 2026	34.01	35.23	34.00	35.07	34.98	0.98%	954,947
Nov 6, 2026	34.81	34.98	34.28	34.73	34.64	-0.32%	1,139,132
Nov 5, 2026	36.26	36.52	34.68	34.84	34.75	-2.38%	1,538,562
Nov 4, 2026	34.38	36.10	34.29	35.69	35.60	1.68%	1,553,111
Nov 3, 2026	35.29	35.51	34.83	35.10	35.01	-0.74%	1,615,450
Nov 2, 2026	34.09	35.62	34.09	35.36	35.27	4.46%	1,961,638
Oct 30, 2026	34.61	34.62	33.64	33.85	33.76	-0.85%	1,693,252
Oct 29, 2026	30.30	34.58	29.89	34.14	34.05	3.17%	4,149,752
Oct 28, 2026	33.17	33.47	32.89	33.09	33.00	-0.39%	883,099
Oct 27, 2026	32.37	33.22	32.37	33.22	33.13	2.00%	1,521,337
Oct 26, 2026	32.60	32.96	32.44	32.57	32.49	0.22%	1,185,357
Oct 23, 2026	32.44	33.07	32.00	32.50	32.42	0.93%	2,091,834
Oct 22, 2026	31.79	32.24	31.67	32.20	32.12	0.47%	1,346,807
Oct 21, 2026	32.02	32.35	31.79	32.05	31.97	0.22%	1,224,339
Oct 20, 2026	31.62	32.16	31.26	31.98	31.90	1.52%	1,297,221
Oct 19, 2026	31.19	31.56	31.08	31.50	31.42	0.64%	1,268,941
Oct 16, 2026	30.97	31.69	30.97	31.30	31.22	1.49%	1,490,670
Oct 15, 2026	30.23	30.98	30.23	30.84	30.76	2.29%	1,349,687
Oct 14, 2026	30.40	30.71	30.15	30.15	30.07	0.23%	1,286,011
Oct 13, 2026	30.20	30.54	29.90	30.08	30.00	-1.28%	1,630,899
Oct 12, 2026	30.12	30.55	30.12	30.47	30.39	1.33%	956,943
Oct 9, 2026	30.80	30.80	29.94	30.07	29.99	0.33%	1,309,112
Oct 8, 2026	30.05	30.21	29.85	29.97	29.89	-1.25%	1,448,810
Oct 7, 2026	30.80	31.16	30.31	30.35	30.27	-2.66%	1,361,653
Oct 6, 2026	30.97	31.42	30.86	31.18	31.10	1.70%	1,342,844
Oct 5, 2026	30.70	31.03	30.52	30.66	30.58	-0.45%	1,100,081
Oct 2, 2026	31.10	31.30	30.69	30.80	30.72	1.18%	1,482,325
Oct 1, 2026	31.34	31.53	30.38	30.44	30.36	-2.96%	1,818,413
Sep 30, 2026	31.53	31.77	31.31	31.37	31.29	0.45%	1,047,538
Sep 29, 2026	31.62	32.03	31.23	31.23	31.15	-0.48%	1,245,320
Sep 28, 2026	31.55	31.88	31.20	31.38	31.30	-	1,248,511
Sep 25, 2026	31.13	31.48	31.05	31.38	31.30	1.23%	1,310,125
Sep 24, 2026	31.34	31.57	31.00	31.00	30.92	-1.40%	1,186,772
Sep 23, 2026	32.06	32.24	31.18	31.44	31.36	-1.26%	1,344,653
Sep 22, 2026	31.62	32.97	31.53	31.84	31.76	1.18%	2,299,510
Sep 21, 2026	31.00	31.57	30.92	31.47	31.39	1.48%	1,268,568
Sep 18, 2026	31.56	31.65	30.86	31.01	30.93	-2.55%	4,544,571
Sep 17, 2026	32.16	32.43	31.72	31.82	31.74	-1.46%	1,242,228
Sep 16, 2026	32.20	32.33	31.95	32.29	32.21	0.69%	1,601,646
Sep 15, 2026	32.23	32.42	31.80	32.07	31.99	-1.26%	1,405,423
Sep 14, 2026	32.60	32.93	32.39	32.48	32.40	-2.05%	1,554,580
Sep 11, 2026	32.93	33.47	32.89	33.16	33.07	1.41%	1,677,960
Sep 10, 2026	33.34	33.55	32.58	32.70	32.62	-2.33%	1,821,169
Sep 9, 2026	34.10	34.62	33.23	33.48	33.39	-3.21%	2,257,450
Sep 8, 2026	35.71	35.78	34.52	34.59	34.50	-2.62%	1,424,223
Sep 7, 2026	35.40	35.97	35.33	35.52	35.43	0.14%	856,093
Sep 4, 2026	35.16	35.70	35.16	35.47	35.38	1.90%	1,173,264
Sep 3, 2026	34.94	35.26	34.43	34.81	34.72	0.43%	1,546,931
Sep 2, 2026	33.99	34.66	33.64	34.66	34.57	-1.34%	2,544,563