Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.62	51.23	50.24	51.01	51.01	-0.22%	2,282,825
Jul 31, 2025	51.07	51.70	50.07	51.12	51.12	-1.73%	3,412,096
Jul 30, 2025	52.43	52.73	51.66	52.02	52.02	-0.06%	1,646,191
Jul 29, 2025	51.81	52.16	51.49	52.05	52.05	1.80%	1,791,857
Jul 28, 2025	51.40	51.49	50.73	51.13	51.13	-0.41%	2,008,665
Jul 25, 2025	50.96	51.49	50.96	51.34	51.34	0.41%	1,278,588
Jul 24, 2025	50.97	51.28	50.75	51.13	51.13	-0.66%	1,850,083
Jul 23, 2025	50.35	51.72	50.24	51.47	51.47	2.37%	4,135,146
Jul 22, 2025	49.44	50.56	49.39	50.28	50.28	1.21%	2,277,368
Jul 21, 2025	49.45	49.88	49.29	49.68	49.68	0.16%	2,390,306
Jul 18, 2025	50.70	50.70	49.60	49.60	49.60	-1.74%	2,768,002
Jul 17, 2025	50.46	50.77	50.01	50.48	50.48	-0.94%	3,287,897
Jul 16, 2025	51.20	51.20	50.42	50.96	50.96	-0.12%	3,569,214
Jul 15, 2025	50.99	51.27	50.55	51.02	51.02	0.89%	2,599,455
Jul 14, 2025	50.25	50.59	50.07	50.57	50.57	0.34%	1,411,214
Jul 11, 2025	50.77	51.34	50.30	50.40	50.40	-1.14%	2,651,345
Jul 10, 2025	50.95	51.24	50.66	50.98	50.98	-0.60%	3,788,029
Jul 9, 2025	50.24	51.38	50.14	51.29	51.29	2.27%	3,215,935
Jul 8, 2025	50.19	50.66	49.87	50.15	50.15	-0.77%	1,987,307
Jul 7, 2025	49.98	50.75	49.80	50.54	50.54	1.30%	3,619,301
Jul 3, 2025	49.66	50.12	49.20	49.89	49.89	-0.12%	1,638,416
Jul 2, 2025	49.13	50.00	49.03	49.95	49.95	0.56%	1,934,304
Jul 1, 2025	48.87	49.74	48.68	49.67	49.67	0.24%	2,930,863
Jun 30, 2025	49.18	50.39	49.06	49.55	49.55	1.10%	3,979,899
Jun 27, 2025	48.65	49.47	48.01	49.01	49.01	0.25%	4,012,013
Jun 26, 2025	48.95	50.03	48.82	48.89	48.89	-2.71%	4,932,462
Jun 25, 2025	52.70	52.98	49.78	50.25	50.25	-5.19%	6,947,766
Jun 24, 2025	52.53	54.84	52.11	53.00	53.00	1.94%	10,567,986