Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.64	53.84	52.62	52.89	52.89	-1.08%	2,543,906
May 7, 2026	55.39	55.44	52.95	53.47	53.47	-2.69%	2,556,430
May 6, 2026	54.77	54.95	53.90	54.95	54.95	2.96%	2,827,867
May 5, 2026	52.25	53.46	51.85	53.37	53.37	4.83%	3,479,785
May 4, 2026	52.95	52.95	50.60	50.91	50.91	-4.63%	3,177,577
May 1, 2026	54.85	54.86	53.00	53.38	53.38	-0.74%	2,589,077
Apr 30, 2026	55.50	55.50	53.50	53.78	53.78	-5.27%	6,353,302
Apr 29, 2026	57.60	58.38	56.58	56.77	56.77	-1.22%	3,746,570
Apr 28, 2026	57.67	57.77	56.65	57.47	57.47	-1.19%	2,413,410
Apr 27, 2026	57.80	58.55	57.54	58.16	58.16	1.06%	2,405,628
Apr 24, 2026	56.32	57.64	55.91	57.55	57.11	1.20%	2,311,445
Apr 23, 2026	56.63	57.23	55.82	56.87	56.44	0.51%	1,999,178
Apr 22, 2026	57.12	57.26	56.19	56.58	56.15	-0.95%	1,979,630
Apr 21, 2026	57.22	58.19	56.29	57.12	56.68	-1.86%	2,537,023
Apr 20, 2026	57.04	58.22	57.03	58.20	57.76	0.87%	2,787,485
Apr 17, 2026	58.05	59.62	57.07	57.70	57.26	0.91%	5,231,738
Apr 16, 2026	58.29	58.65	56.98	57.18	56.74	-2.64%	2,445,224
Apr 15, 2026	59.93	59.93	58.60	58.73	58.28	-2.05%	2,707,012
Apr 14, 2026	59.82	60.13	59.14	59.96	59.50	1.22%	1,849,058
Apr 13, 2026	57.40	59.27	57.36	59.24	58.79	2.14%	1,812,588
Apr 10, 2026	57.99	58.19	57.54	58.00	57.56	1.06%	1,916,459
Apr 9, 2026	56.75	57.78	56.55	57.39	56.95	0.93%	2,207,703
Apr 8, 2026	57.16	57.91	56.70	56.86	56.43	5.63%	2,148,757
Apr 7, 2026	53.66	54.00	53.32	53.83	53.42	-1.39%	1,880,123
Apr 6, 2026	53.95	54.73	53.86	54.59	54.17	0.66%	1,340,032
Apr 2, 2026	53.64	55.49	53.37	54.23	53.82	-1.72%	2,632,151
Apr 1, 2026	56.33	56.53	55.16	55.18	54.76	-1.50%	3,318,791
Mar 31, 2026	54.74	56.12	54.08	56.02	55.59	4.09%	3,163,545
Mar 30, 2026	54.49	54.49	53.40	53.82	53.41	0.04%	1,580,929
Mar 27, 2026	54.68	54.85	53.73	53.80	53.39	-2.54%	1,776,494
Mar 26, 2026	55.68	56.64	55.08	55.20	54.78	-1.64%	3,088,713
Mar 25, 2026	56.54	56.69	55.38	56.12	55.69	1.46%	1,606,905
Mar 24, 2026	54.36	55.67	54.19	55.31	54.89	0.09%	2,843,698
Mar 23, 2026	54.58	56.06	54.25	55.26	54.84	5.14%	2,421,117
Mar 20, 2026	54.39	54.50	52.29	52.56	52.16	-2.92%	3,746,948
Mar 19, 2026	53.54	54.23	53.09	54.14	53.73	-0.93%	3,301,833
Mar 18, 2026	55.81	56.33	54.59	54.65	54.23	-3.14%	3,289,221
Mar 17, 2026	57.07	57.12	56.15	56.42	55.99	0.12%	2,536,204
Mar 16, 2026	55.99	56.71	55.14	56.35	55.92	1.44%	3,244,577
Mar 13, 2026	55.39	55.94	54.83	55.55	55.13	-1.33%	3,805,571
Mar 12, 2026	57.09	57.66	56.01	56.30	55.87	-3.28%	4,909,280
Mar 11, 2026	59.03	59.13	57.64	58.21	57.76	-1.62%	2,262,057
Mar 10, 2026	59.33	60.11	58.25	59.17	58.72	0.44%	3,347,830
Mar 9, 2026	57.23	59.05	55.66	58.91	58.46	1.36%	5,361,256
Mar 6, 2026	59.64	59.84	58.05	58.12	57.68	-5.51%	4,039,748
Mar 5, 2026	61.59	62.39	60.63	61.51	61.04	-1.94%	4,398,702
Mar 4, 2026	61.94	62.98	61.66	62.73	62.25	1.54%	3,747,568
Mar 3, 2026	61.46	62.25	60.33	61.78	61.31	-3.12%	3,503,095
Mar 2, 2026	62.97	63.89	62.56	63.77	63.28	-1.88%	2,370,258
Feb 27, 2026	64.12	65.24	63.11	64.99	64.49	1.29%	4,027,240