Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	38.04	38.27	37.18	37.48	-	-1.50%	2,052,951
Sep 28, 2026	38.00	38.38	37.49	38.05	38.05	-0.44%	3,701,297
Sep 25, 2026	37.89	38.67	37.59	38.22	38.22	2.66%	3,575,880
Sep 24, 2026	37.81	38.08	36.87	37.23	37.23	-1.77%	4,600,271
Sep 23, 2026	38.26	38.60	37.81	37.90	37.90	-2.82%	3,469,003
Sep 22, 2026	40.05	40.05	38.54	39.00	39.00	1.06%	4,035,369
Sep 21, 2026	38.27	38.73	38.03	38.59	38.59	2.80%	3,326,713
Sep 18, 2026	37.95	37.95	37.38	37.54	37.54	-1.70%	6,052,886
Sep 17, 2026	39.22	39.32	38.17	38.19	38.19	-0.55%	3,378,584
Sep 16, 2026	39.45	39.51	38.20	38.40	38.40	-2.54%	3,591,461
Sep 15, 2026	39.46	39.57	39.01	39.40	39.40	-0.08%	4,657,243
Sep 14, 2026	39.80	40.22	39.42	39.43	39.43	-2.69%	3,738,169
Sep 11, 2026	40.89	40.95	40.42	40.52	40.52	0.20%	3,652,086
Sep 10, 2026	40.74	41.01	39.74	40.44	40.44	-1.29%	5,900,020
Sep 9, 2026	41.80	41.94	40.92	40.97	40.97	-2.34%	5,396,213
Sep 8, 2026	43.41	43.49	41.90	41.95	41.95	-4.27%	6,128,545
Sep 4, 2026	43.86	44.07	43.51	43.82	43.82	-0.43%	3,362,494
Sep 3, 2026	43.60	44.11	42.60	44.01	44.01	2.42%	6,593,663
Sep 2, 2026	41.69	43.07	41.61	42.97	42.97	0.37%	6,742,844
Sep 1, 2026	43.27	43.64	42.72	42.81	42.81	-2.04%	3,825,413
Aug 31, 2026	44.44	44.50	43.67	43.70	43.70	-2.17%	2,972,311
Aug 28, 2026	44.75	45.11	44.20	44.67	44.67	0.86%	2,566,462
Aug 27, 2026	44.81	45.06	44.22	44.29	44.29	-1.01%	2,464,304
Aug 26, 2026	45.11	45.41	44.62	44.74	44.74	1.11%	3,220,861
Aug 25, 2026	44.47	44.47	43.69	44.25	44.25	-2.06%	5,206,577
Aug 24, 2026	45.82	46.25	44.84	45.18	45.18	-1.09%	3,058,228
Aug 21, 2026	45.16	45.90	45.14	45.68	45.68	2.38%	5,181,463
Aug 20, 2026	45.20	45.73	44.60	44.62	44.62	-1.41%	3,631,887
Aug 19, 2026	45.27	46.06	45.07	45.26	45.26	1.41%	3,768,372
Aug 18, 2026	44.86	45.11	44.30	44.63	44.63	-2.17%	4,094,562
Aug 17, 2026	46.57	46.82	45.66	45.73	45.62	-2.06%	4,180,110
Aug 14, 2026	46.91	47.04	46.47	46.69	46.58	-0.13%	2,339,230
Aug 13, 2026	46.69	47.08	46.21	46.75	46.64	0.82%	2,749,722
Aug 12, 2026	47.70	47.70	46.37	46.37	46.26	-2.58%	3,664,689
Aug 11, 2026	46.77	47.74	46.43	47.60	47.49	2.83%	4,814,751
Aug 10, 2026	47.10	47.74	46.03	46.29	46.18	-0.75%	6,687,571
Aug 7, 2026	47.50	48.78	46.31	46.64	46.53	-8.94%	9,533,797
Aug 6, 2026	52.29	52.44	50.82	51.22	51.10	-3.14%	4,604,250
Aug 5, 2026	52.13	53.01	51.86	52.88	52.75	1.99%	2,902,887
Aug 4, 2026	51.86	52.13	51.18	51.85	51.73	1.51%	3,325,615
Aug 3, 2026	49.50	51.19	49.50	51.08	50.96	4.44%	2,798,536
Jul 31, 2026	49.33	49.59	48.61	48.91	48.79	-1.39%	2,230,939
Jul 30, 2026	51.04	51.04	49.37	49.60	49.48	0.28%	3,821,304
Jul 29, 2026	50.21	50.42	49.20	49.46	49.34	-1.81%	2,608,521
Jul 28, 2026	50.21	51.00	49.91	50.37	50.25	0.82%	1,940,276
Jul 27, 2026	50.11	50.49	49.64	49.96	49.84	1.44%	1,703,774
Jul 24, 2026	48.56	49.38	48.19	49.25	49.13	1.86%	2,524,301
Jul 23, 2026	48.68	49.02	48.28	48.35	48.23	-2.44%	2,479,122
Jul 22, 2026	49.06	50.41	49.06	49.56	49.44	1.79%	2,820,464
Jul 21, 2026	49.13	49.29	48.35	48.69	48.57	-0.20%	4,703,056