Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	59.33	60.11	58.25	59.17	59.17	0.44%	3,346,010
Mar 9, 2026	57.23	59.05	55.66	58.91	58.91	1.36%	5,359,759
Mar 6, 2026	59.64	59.84	58.05	58.12	58.12	-5.51%	4,039,036
Mar 5, 2026	61.59	62.39	60.63	61.51	61.51	-1.94%	4,398,654
Mar 4, 2026	61.94	62.98	61.66	62.73	62.73	1.54%	3,744,863
Mar 3, 2026	61.46	62.25	60.33	61.78	61.78	-3.12%	3,502,918
Mar 2, 2026	62.97	63.89	62.56	63.77	63.77	-1.88%	2,368,744
Feb 27, 2026	64.12	65.24	63.11	64.99	64.99	1.29%	4,027,240
Feb 26, 2026	63.08	64.26	63.01	64.16	64.16	1.21%	3,364,404
Feb 25, 2026	65.66	65.90	63.38	63.39	63.39	-3.75%	3,607,798
Feb 24, 2026	64.26	65.94	64.26	65.86	65.86	3.50%	3,273,371
Feb 23, 2026	65.65	65.72	62.99	63.63	63.63	-2.30%	3,114,106
Feb 20, 2026	64.30	65.26	63.89	65.13	65.13	1.89%	3,668,794
Feb 19, 2026	62.54	64.13	62.52	63.92	63.92	0.35%	4,358,374
Feb 18, 2026	61.04	64.84	60.76	63.70	63.70	10.99%	9,975,779
Feb 17, 2026	56.60	57.97	56.13	57.39	57.39	-2.45%	4,501,949
Feb 13, 2026	58.33	59.23	57.98	58.83	58.83	0.75%	3,169,197
Feb 12, 2026	58.16	59.05	57.84	58.39	58.39	-0.93%	2,505,987
Feb 11, 2026	60.04	60.57	58.79	58.94	58.94	-2.03%	3,415,082
Feb 10, 2026	59.51	60.26	59.01	60.16	60.16	1.30%	4,041,678
Feb 9, 2026	59.00	59.89	58.55	59.39	59.39	1.68%	4,445,805
Feb 6, 2026	56.50	58.47	56.11	58.41	58.41	5.05%	4,208,548
Feb 5, 2026	55.82	56.09	54.55	55.60	55.60	-0.96%	6,039,080
Feb 4, 2026	54.29	56.37	54.21	56.14	56.14	3.96%	3,743,498
Feb 3, 2026	52.50	54.35	52.38	54.00	54.00	2.00%	5,411,790
Feb 2, 2026	52.77	53.61	52.43	52.94	52.94	0.61%	2,537,288
Jan 30, 2026	53.10	53.44	52.51	52.62	52.62	-2.84%	7,648,118
Jan 29, 2026	53.94	54.35	52.77	54.16	54.16	0.97%	3,630,750
Jan 28, 2026	53.46	54.03	53.06	53.64	53.64	-1.03%	2,654,625
Jan 27, 2026	54.34	54.96	54.04	54.20	54.20	-0.51%	1,489,908
Jan 26, 2026	55.04	55.39	54.46	54.48	54.48	0.44%	2,026,042
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%	1,744,121
Jan 21, 2026	53.21	53.72	52.93	53.63	53.63	1.32%	2,236,009
Jan 20, 2026	53.51	53.92	52.80	52.93	52.93	-2.93%	2,587,221
Jan 16, 2026	54.72	54.80	54.20	54.53	54.53	0.02%	1,527,470
Jan 15, 2026	54.87	55.10	54.41	54.52	54.52	-0.15%	2,230,816
Jan 14, 2026	55.50	55.82	54.21	54.60	54.60	-3.26%	4,221,547
Jan 13, 2026	56.41	56.57	55.80	56.44	56.44	-2.20%	3,963,090
Jan 12, 2026	57.03	58.11	56.97	57.71	57.71	0.68%	2,991,406
Jan 9, 2026	55.34	57.36	55.29	57.32	57.32	3.71%	3,168,121
Jan 8, 2026	53.17	55.34	52.91	55.27	55.27	1.52%	3,919,048
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%	2,620,204
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%	1,133,356
Dec 29, 2025	55.75	55.92	55.14	55.19	55.19	-1.00%	1,898,375
Dec 26, 2025	56.27	56.27	55.68	55.75	55.75	-0.18%	1,263,755