Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	47.53	48.32	47.00	48.15	48.15	2.14%	3,414,568
Nov 20, 2025	47.80	48.19	46.97	47.14	47.14	-0.76%	4,235,677
Nov 19, 2025	47.75	47.87	46.92	47.50	47.50	-0.21%	3,171,879
Nov 18, 2025	47.50	47.93	46.87	47.60	47.60	-0.96%	3,850,394
Nov 17, 2025	48.65	48.93	47.72	48.06	48.06	-1.56%	2,623,896
Nov 14, 2025	48.60	49.11	48.48	48.82	48.82	-1.87%	3,276,443
Nov 13, 2025	49.78	50.75	49.69	49.75	49.75	-0.56%	3,328,055
Nov 12, 2025	49.86	50.84	49.83	50.03	50.03	0.62%	2,531,142
Nov 11, 2025	49.30	49.74	48.98	49.72	49.72	2.01%	2,792,390
Nov 10, 2025	49.44	49.47	48.51	48.74	48.74	-1.42%	3,212,974
Nov 7, 2025	49.45	49.71	48.67	49.44	49.44	-0.56%	2,971,117
Nov 6, 2025	49.70	49.98	49.04	49.72	49.72	-2.18%	5,472,145
Nov 5, 2025	50.92	51.27	50.60	50.83	50.83	-0.27%	2,885,040
Nov 4, 2025	50.51	51.34	50.37	50.97	50.97	-0.29%	3,224,900
Nov 3, 2025	50.85	51.46	50.42	51.12	51.12	-1.39%	4,011,193
Oct 31, 2025	51.21	52.06	50.63	51.84	51.84	-0.25%	4,464,441
Oct 30, 2025	52.42	53.13	51.88	51.97	51.97	-1.67%	4,189,126
Oct 29, 2025	52.83	54.27	51.41	52.85	52.85	4.78%	8,118,483
Oct 28, 2025	50.52	51.29	50.08	50.44	50.44	1.12%	3,965,343
Oct 27, 2025	49.96	50.40	49.62	49.88	49.88	0.63%	3,157,045
Oct 24, 2025	49.60	50.02	49.25	49.57	49.57	2.42%	2,668,258
Oct 23, 2025	47.98	48.64	47.77	48.40	48.40	0.85%	1,921,685
Oct 22, 2025	48.87	49.34	47.92	47.99	47.99	-2.14%	3,613,178
Oct 21, 2025	48.80	49.11	48.52	49.04	49.04	0.51%	2,373,975
Oct 20, 2025	48.76	49.03	48.13	48.79	48.79	0.39%	2,516,419
Oct 17, 2025	48.32	48.62	47.84	48.60	48.60	0.54%	3,802,635
Oct 16, 2025	48.71	49.00	48.03	48.34	48.34	-0.27%	2,256,660
Oct 15, 2025	49.11	49.58	48.47	48.47	48.47	-1.16%	2,356,461
Oct 14, 2025	47.68	49.09	47.54	49.04	49.04	2.98%	1,945,372
Oct 13, 2025	47.39	48.02	47.25	47.62	47.62	1.41%	1,332,182
Oct 10, 2025	48.02	48.26	46.95	46.96	46.96	-2.41%	3,321,316
Oct 9, 2025	48.95	48.98	47.73	48.12	48.12	-1.70%	2,866,311
Oct 8, 2025	47.90	49.07	47.86	48.95	48.95	3.86%	4,190,848
Oct 7, 2025	47.98	48.17	46.96	47.13	47.13	-2.50%	3,011,211
Oct 6, 2025	48.86	48.99	47.87	48.34	48.34	-0.78%	4,009,342
Oct 3, 2025	48.11	48.74	47.84	48.72	48.72	1.06%	3,849,850
Oct 2, 2025	48.11	48.32	47.54	48.21	48.21	-0.47%	3,630,092
Oct 1, 2025	48.00	48.51	47.67	48.44	48.44	-0.19%	4,209,793
Sep 30, 2025	48.39	49.12	48.00	48.53	48.53	1.21%	3,532,878
Sep 29, 2025	47.45	47.97	46.95	47.95	47.95	0.59%	3,933,589
Sep 26, 2025	47.11	47.76	46.88	47.67	47.67	0.65%	3,883,432
Sep 25, 2025	47.06	47.67	46.92	47.36	47.36	-2.61%	5,386,042
Sep 24, 2025	49.80	49.88	48.43	48.63	48.63	-3.24%	6,401,880
Sep 23, 2025	50.69	51.26	50.26	50.26	50.26	-0.51%	3,750,080
Sep 22, 2025	50.02	50.67	49.70	50.52	50.52	0.24%	5,149,566
Sep 19, 2025	51.91	52.00	49.90	50.40	50.40	-3.49%	40,632,452
Sep 18, 2025	53.50	53.52	51.99	52.22	52.22	-2.94%	5,338,815
Sep 17, 2025	54.77	55.05	53.64	53.80	53.80	-1.45%	4,707,689
Sep 16, 2025	54.18	54.70	53.68	54.59	54.59	0.40%	4,593,949
Sep 15, 2025	55.03	55.22	54.34	54.37	54.37	-1.25%	3,380,006