Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	50.23	50.39	48.63	48.79	48.67	-1.91%	3,065,897
Jul 17, 2026	51.06	51.81	49.73	49.74	49.62	-2.81%	1,905,413
Jul 16, 2026	50.77	51.51	50.65	51.18	51.06	0.85%	1,686,655
Jul 15, 2026	49.95	50.94	49.85	50.75	50.63	1.97%	2,560,262
Jul 14, 2026	50.48	51.25	49.69	49.77	49.65	1.36%	2,758,279
Jul 13, 2026	50.99	51.19	49.01	49.10	48.98	-3.25%	3,684,567
Jul 10, 2026	50.55	51.24	50.36	50.75	50.63	0.93%	1,955,188
Jul 9, 2026	49.72	50.43	49.44	50.28	50.16	1.68%	3,140,673
Jul 8, 2026	50.07	50.47	49.37	49.45	49.33	-2.93%	2,786,033
Jul 7, 2026	53.37	53.37	50.30	50.94	50.82	-5.68%	4,153,797
Jul 6, 2026	53.97	54.35	52.97	54.01	53.88	0.69%	1,690,706
Jul 2, 2026	53.21	54.07	53.09	53.64	53.51	1.73%	1,986,916
Jul 1, 2026	52.35	53.25	52.14	52.73	52.60	-1.07%	1,882,459
Jun 30, 2026	54.02	54.17	52.48	53.30	53.17	0.28%	2,484,718
Jun 29, 2026	53.95	54.03	52.73	53.15	53.02	-4.87%	3,583,400