Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.70	54.81	53.99	54.08	54.08	-1.60%	1,504,737
Dec 30, 2025	55.13	55.30	54.92	54.96	54.96	-0.42%	1,127,047
Dec 29, 2025	55.75	55.92	55.14	55.19	55.19	-1.00%	1,876,667
Dec 26, 2025	56.27	56.27	55.68	55.75	55.75	-0.18%	1,247,116
Dec 24, 2025	55.71	56.76	55.24	55.85	55.85	0.40%	817,808
Dec 23, 2025	55.58	55.85	55.15	55.63	55.63	0.29%	1,980,966
Dec 22, 2025	55.01	55.53	54.90	55.47	55.47	2.21%	2,856,312
Dec 19, 2025	54.54	54.66	53.81	54.27	54.27	-0.48%	4,246,536
Dec 18, 2025	54.44	55.24	54.40	54.53	54.53	1.85%	3,315,405
Dec 17, 2025	55.38	55.38	53.40	53.54	53.54	-3.37%	3,580,869
Dec 16, 2025	56.51	56.74	55.35	55.41	55.41	-1.91%	5,341,809
Dec 15, 2025	56.44	56.67	55.85	56.49	56.49	0.41%	3,816,793
Dec 12, 2025	56.05	56.43	55.61	56.26	56.26	-0.12%	6,568,946
Dec 11, 2025	54.93	56.36	54.92	56.33	56.33	3.30%	6,633,354
Dec 10, 2025	53.54	54.81	53.20	54.53	54.53	1.91%	5,432,041
Dec 9, 2025	52.53	53.55	52.09	53.51	53.51	0.34%	5,964,463
Dec 8, 2025	54.76	54.76	53.02	53.33	53.33	-2.58%	4,179,070
Dec 5, 2025	53.18	54.78	53.10	54.74	54.74	3.79%	6,432,339
Dec 4, 2025	52.80	52.83	52.12	52.74	52.74	0.23%	3,442,460
Dec 3, 2025	51.79	52.64	51.72	52.62	52.62	2.33%	2,417,917
Dec 2, 2025	52.13	52.13	51.39	51.42	51.42	-1.19%	6,953,266
Dec 1, 2025	51.39	52.22	51.06	52.04	52.04	1.03%	4,396,231
Nov 28, 2025	50.83	51.71	50.67	51.51	51.51	2.61%	2,427,158
Nov 26, 2025	50.71	50.71	50.18	50.20	50.20	-1.14%	5,834,904
Nov 25, 2025	49.94	50.79	49.56	50.78	50.78	3.46%	5,512,403
Nov 24, 2025	48.08	49.31	47.78	49.08	49.08	1.93%	37,480,354
Nov 21, 2025	47.53	48.32	47.00	48.15	48.15	2.14%	3,414,596
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