Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	50.21	50.42	49.20	49.46	49.46	-1.81%	2,608,375
Jul 28, 2026	50.21	51.00	49.91	50.37	50.37	0.82%	1,940,175
Jul 27, 2026	50.11	50.49	49.64	49.96	49.96	1.44%	1,703,753
Jul 24, 2026	48.56	49.38	48.19	49.25	49.25	1.86%	2,522,348
Jul 23, 2026	48.68	49.02	48.28	48.35	48.35	-2.44%	2,477,839
Jul 22, 2026	49.06	50.41	49.06	49.56	49.56	1.79%	2,819,096
Jul 21, 2026	49.13	49.29	48.35	48.69	48.69	-0.20%	4,701,775
Jul 20, 2026	50.23	50.39	48.63	48.79	48.79	-1.91%	3,063,056
Jul 17, 2026	51.06	51.81	49.73	49.74	49.74	-2.81%	1,905,372
Jul 16, 2026	50.77	51.51	50.65	51.18	51.18	0.85%	1,686,508
Jul 15, 2026	49.95	50.94	49.85	50.75	50.75	1.97%	2,560,261
Jul 14, 2026	50.48	51.25	49.69	49.77	49.77	1.36%	2,758,279
Jul 13, 2026	50.99	51.19	49.01	49.10	49.10	-3.25%	3,682,552
Jul 10, 2026	50.55	51.24	50.36	50.75	50.75	0.93%	1,954,789
Jul 9, 2026	49.72	50.43	49.44	50.28	50.28	1.68%	3,138,994
Jul 8, 2026	50.07	50.47	49.37	49.45	49.45	-2.93%	2,784,416
Jul 7, 2026	53.37	53.37	50.30	50.94	50.94	-5.68%	4,153,012
Jul 6, 2026	53.97	54.35	52.97	54.01	54.01	0.69%	1,689,369
Jul 2, 2026	53.21	54.07	53.09	53.64	53.64	1.73%	1,986,799
Jul 1, 2026	52.35	53.25	52.14	52.73	52.73	-1.07%	1,881,893
Jun 30, 2026	54.02	54.17	52.48	53.30	53.30	0.28%	2,479,753
Jun 29, 2026	53.95	54.03	52.73	53.15	53.15	-4.87%	3,495,585
Jun 26, 2026	55.01	56.02	54.48	55.87	55.87	-0.02%	2,935,398
Jun 25, 2026	55.36	56.44	55.29	55.88	55.88	2.48%	2,894,596
Jun 24, 2026	53.10	54.99	53.01	54.53	54.53	3.28%	2,697,914
Jun 23, 2026	52.50	53.86	52.45	52.80	52.80	-1.57%	2,112,752
Jun 22, 2026	53.27	54.47	52.77	53.64	53.64	-3.09%	3,385,121
Jun 18, 2026	54.29	56.63	54.29	55.35	55.35	2.05%	3,503,128
Jun 17, 2026	55.93	56.99	54.21	54.24	54.24	-2.48%	4,343,444
Jun 16, 2026	54.02	55.99	54.02	55.62	55.62	2.96%	3,524,631
Jun 15, 2026	54.51	55.59	53.91	54.02	54.02	1.60%	2,927,912
Jun 12, 2026	53.04	53.27	52.00	53.17	53.17	1.61%	2,137,509
Jun 11, 2026	50.59	52.47	50.41	52.33	52.33	3.60%	2,199,379
Jun 10, 2026	52.45	53.14	50.48	50.51	50.51	-4.14%	3,730,760
Jun 9, 2026	52.05	52.77	50.89	52.69	52.69	3.72%	2,502,530
Jun 8, 2026	53.12	53.32	50.77	50.80	50.80	-5.19%	6,110,336
Jun 5, 2026	53.92	54.02	53.10	53.58	53.58	-1.43%	4,300,730
Jun 4, 2026	54.39	54.60	53.76	54.36	54.36	0.95%	3,407,581
Jun 3, 2026	53.65	54.34	53.30	53.85	53.85	-0.92%	3,350,093
Jun 2, 2026	53.58	54.68	53.54	54.35	54.35	1.04%	2,584,970
Jun 1, 2026	53.30	53.94	52.72	53.79	53.79	-1.10%	4,493,787
May 29, 2026	53.36	54.50	53.15	54.39	54.39	2.87%	5,803,598
May 28, 2026	52.71	53.34	52.25	52.87	52.87	-0.43%	3,104,112
May 27, 2026	52.45	53.28	52.39	53.10	53.10	3.21%	2,642,209
May 26, 2026	50.26	51.46	50.11	51.45	51.45	3.00%	1,790,371
May 22, 2026	50.50	50.62	49.56	49.95	49.95	-1.07%	2,341,112
May 21, 2026	49.49	51.08	49.06	50.49	50.49	0.98%	3,810,363
May 20, 2026	48.36	50.13	47.80	50.00	50.00	3.54%	3,705,923
May 19, 2026	49.47	49.48	48.05	48.29	48.29	-2.72%	2,935,929
May 18, 2026	48.96	49.86	48.96	49.64	49.64	1.29%	2,544,646