Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	57.04	57.67	57.04	57.28	-	-0.73%	479,697
Apr 17, 2026	58.05	59.62	57.07	57.70	57.70	0.91%	5,205,252
Apr 16, 2026	58.29	58.65	56.98	57.18	57.18	-2.64%	2,445,140
Apr 15, 2026	59.93	59.93	58.60	58.73	58.73	-2.05%	2,706,919
Apr 14, 2026	59.82	60.13	59.14	59.96	59.96	1.22%	1,849,056
Apr 13, 2026	57.40	59.27	57.36	59.24	59.24	2.14%	1,812,588
Apr 10, 2026	57.99	58.19	57.54	58.00	58.00	1.06%	1,916,433
Apr 9, 2026	56.75	57.78	56.55	57.39	57.39	0.93%	2,207,447
Apr 8, 2026	57.16	57.91	56.70	56.86	56.86	5.63%	2,148,755
Apr 7, 2026	53.66	54.00	53.32	53.83	53.83	-1.39%	1,879,563
Apr 6, 2026	53.95	54.73	53.86	54.59	54.59	0.66%	1,339,928
Apr 2, 2026	53.64	55.49	53.37	54.23	54.23	-1.72%	2,629,847
Apr 1, 2026	56.33	56.53	55.16	55.18	55.18	-1.50%	3,317,377
Mar 31, 2026	54.74	56.12	54.08	56.02	56.02	4.09%	3,153,875
Mar 30, 2026	54.49	54.49	53.40	53.82	53.82	0.04%	1,580,808
Mar 27, 2026	54.68	54.85	53.73	53.80	53.80	-2.54%	1,776,411
Mar 26, 2026	55.68	56.64	55.08	55.20	55.20	-1.64%	3,060,437
Mar 25, 2026	56.54	56.69	55.38	56.12	56.12	1.46%	1,540,011
Mar 24, 2026	54.36	55.67	54.19	55.31	55.31	0.09%	2,806,804
Mar 23, 2026	54.58	56.06	54.25	55.26	55.26	5.14%	2,310,240
Mar 20, 2026	54.39	54.50	52.29	52.56	52.56	-2.92%	3,719,847
Mar 19, 2026	53.54	54.23	53.09	54.14	54.14	-0.93%	3,298,636
Mar 18, 2026	55.81	56.33	54.59	54.65	54.65	-3.14%	3,288,915
Mar 17, 2026	57.07	57.12	56.15	56.42	56.42	0.12%	2,535,471
Mar 16, 2026	55.99	56.71	55.14	56.35	56.35	1.44%	3,240,025
Mar 13, 2026	55.39	55.94	54.83	55.55	55.55	-1.33%	3,804,144
Mar 12, 2026	57.09	57.66	56.01	56.30	56.30	-3.28%	4,908,682
Mar 11, 2026	59.03	59.13	57.64	58.21	58.21	-1.62%	2,257,443
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