Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	54.02	54.17	54.02	54.07	-	0.80%	96,360
Jan 28, 2026	53.46	54.03	53.06	53.64	53.64	-1.03%	2,654,489
Jan 27, 2026	54.34	54.96	54.04	54.20	54.20	-0.51%	1,471,309
Jan 26, 2026	55.04	55.39	54.46	54.48	54.48	0.44%	1,925,203
Jan 23, 2026	54.73	55.07	53.53	54.24	54.24	-1.06%	3,464,781
Jan 22, 2026	54.45	55.07	54.31	54.82	54.82	2.22%	1,742,955
Jan 21, 2026	53.21	53.72	52.93	53.63	53.63	1.32%	2,235,683
Jan 20, 2026	53.51	53.92	52.80	52.93	52.93	-2.93%	2,587,069
Jan 16, 2026	54.72	54.80	54.20	54.53	54.53	0.02%	1,523,047
Jan 15, 2026	54.87	55.10	54.41	54.52	54.52	-0.15%	2,224,632
Jan 14, 2026	55.50	55.82	54.21	54.60	54.60	-3.26%	4,221,339
Jan 13, 2026	56.41	56.57	55.80	56.44	56.44	-2.20%	3,962,784
Jan 12, 2026	57.03	58.11	56.97	57.71	57.71	0.68%	2,990,912
Jan 9, 2026	55.34	57.36	55.29	57.32	57.32	3.71%	3,168,081
Jan 8, 2026	53.17	55.34	52.91	55.27	55.27	1.52%	3,915,896
Jan 7, 2026	56.43	57.40	54.38	54.44	54.44	-2.49%	3,546,938
Jan 6, 2026	56.16	56.44	55.30	55.83	55.83	-0.83%	2,620,075
Jan 5, 2026	55.00	56.71	54.94	56.30	56.30	1.57%	2,419,042
Jan 2, 2026	54.71	55.44	54.08	55.43	55.43	2.50%	1,403,522
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