Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.34	43.56	42.13	42.82	42.82	2.53%	5,240,991
Nov 6, 2026	41.77	42.66	41.69	41.87	41.76	-1.83%	2,932,952
Nov 5, 2026	44.43	44.65	41.84	42.65	42.54	-3.40%	4,319,699
Nov 4, 2026	43.50	44.57	43.33	44.15	44.04	5.19%	5,328,923
Nov 3, 2026	42.86	43.13	41.87	41.97	41.86	-3.09%	4,408,521
Nov 2, 2026	42.24	43.52	42.19	43.31	43.20	4.66%	4,202,963
Oct 30, 2026	41.34	41.78	40.88	41.38	41.27	-0.55%	4,497,550
Oct 29, 2026	39.16	41.83	38.88	41.61	41.50	3.95%	10,295,983
Oct 28, 2026	40.00	40.31	39.49	40.03	39.93	-0.50%	7,326,129
Oct 27, 2026	39.87	40.42	39.27	40.23	40.13	2.52%	5,350,410
Oct 26, 2026	39.42	39.87	39.22	39.24	39.14	-0.51%	5,348,122
Oct 23, 2026	40.02	40.16	38.79	39.44	39.34	-	4,679,732
Oct 22, 2026	38.61	39.54	38.43	39.44	39.34	1.65%	3,109,230
Oct 21, 2026	39.11	39.14	38.50	38.80	38.70	-0.08%	2,876,800
Oct 20, 2026	38.18	38.95	37.98	38.83	38.73	2.21%	2,757,517
Oct 19, 2026	38.10	38.27	37.65	37.99	37.89	0.45%	2,703,221
Oct 16, 2026	37.90	38.51	37.60	37.82	37.72	1.34%	4,542,993
Oct 15, 2026	36.86	37.38	36.59	37.32	37.22	2.84%	3,399,652
Oct 14, 2026	36.28	36.60	35.79	36.29	36.20	-0.36%	4,387,940
Oct 13, 2026	36.24	36.53	35.88	36.42	36.33	0.91%	3,234,633
Oct 12, 2026	36.28	36.62	36.05	36.09	36.00	-0.30%	2,187,896
Oct 9, 2026	36.52	36.62	35.99	36.20	36.11	-0.82%	2,518,305
Oct 8, 2026	36.06	36.59	35.79	36.50	36.41	0.30%	3,152,406
Oct 7, 2026	36.95	37.09	36.17	36.39	36.30	-2.39%	4,246,510
Oct 6, 2026	37.32	37.76	37.16	37.28	37.18	0.22%	2,549,533
Oct 5, 2026	36.84	37.32	36.68	37.20	37.10	-0.16%	2,124,821
Oct 2, 2026	37.62	37.79	36.98	37.26	37.16	0.03%	3,537,994
Oct 1, 2026	37.40	37.57	36.55	37.25	37.15	-0.37%	4,985,502
Sep 30, 2026	37.87	37.92	37.35	37.39	37.29	-0.85%	3,144,446
Sep 29, 2026	38.04	38.27	37.18	37.71	37.61	-0.89%	3,439,534
Sep 28, 2026	38.00	38.38	37.49	38.05	37.95	-0.44%	3,703,586
Sep 25, 2026	37.89	38.67	37.59	38.22	38.12	2.66%	3,576,187
Sep 24, 2026	37.81	38.08	36.87	37.23	37.13	-1.77%	4,600,529
Sep 23, 2026	38.26	38.60	37.81	37.90	37.80	-2.82%	3,469,018
Sep 22, 2026	40.05	40.05	38.54	39.00	38.90	1.06%	4,036,255
Sep 21, 2026	38.27	38.73	38.03	38.59	38.49	2.80%	3,326,747
Sep 18, 2026	37.95	37.95	37.38	37.54	37.44	-1.70%	6,165,883
Sep 17, 2026	39.22	39.32	38.17	38.19	38.09	-0.55%	3,379,633
Sep 16, 2026	39.45	39.51	38.20	38.40	38.30	-2.54%	3,592,801
Sep 15, 2026	39.46	39.57	39.01	39.40	39.30	-0.08%	4,657,503
Sep 14, 2026	39.80	40.22	39.42	39.43	39.33	-2.69%	3,738,550
Sep 11, 2026	40.89	40.95	40.42	40.52	40.42	0.20%	3,654,074
Sep 10, 2026	40.74	41.01	39.74	40.44	40.34	-1.29%	5,900,563
Sep 9, 2026	41.80	41.94	40.92	40.97	40.86	-2.34%	5,401,537
Sep 8, 2026	43.41	43.49	41.90	41.95	41.84	-4.27%	6,129,282
Sep 4, 2026	43.86	44.07	43.51	43.82	43.71	-0.43%	3,363,125
Sep 3, 2026	43.60	44.11	42.60	44.01	43.90	2.42%	6,594,038
Sep 2, 2026	41.69	43.07	41.61	42.97	42.86	0.37%	6,742,943
Sep 1, 2026	43.27	43.64	42.72	42.81	42.70	-2.04%	3,825,930
Aug 31, 2026	44.44	44.50	43.67	43.70	43.59	-2.17%	3,088,569