Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.36	54.50	53.15	54.39	54.39	2.87%	5,803,598
May 28, 2026	52.71	53.34	52.25	52.87	52.87	-0.43%	3,104,112
May 27, 2026	52.45	53.28	52.39	53.10	53.10	3.21%	2,642,209
May 26, 2026	50.26	51.46	50.11	51.45	51.45	3.00%	1,790,371
May 22, 2026	50.50	50.62	49.56	49.95	49.95	-1.07%	2,341,112
May 21, 2026	49.49	51.08	49.06	50.49	50.49	0.98%	3,810,363
May 20, 2026	48.36	50.13	47.80	50.00	50.00	3.54%	3,705,923
May 19, 2026	49.47	49.48	48.05	48.29	48.29	-2.72%	2,935,929
May 18, 2026	48.96	49.86	48.96	49.64	49.64	1.29%	2,544,646
May 15, 2026	49.90	50.09	48.82	49.01	49.01	-3.69%	2,349,598
May 14, 2026	51.55	51.89	50.82	50.89	50.89	0.14%	1,724,021
May 13, 2026	51.28	51.94	50.74	50.82	50.82	-2.90%	2,178,153
May 12, 2026	52.12	52.51	51.57	52.34	52.34	0.79%	2,803,855
May 11, 2026	52.28	52.75	51.95	52.04	51.93	-1.61%	1,737,342
May 8, 2026	53.64	53.84	52.62	52.89	52.78	-1.08%	2,544,371
May 7, 2026	55.39	55.44	52.95	53.47	53.36	-2.69%	2,557,987
May 6, 2026	54.77	54.95	53.90	54.95	54.83	2.96%	2,828,119
May 5, 2026	52.25	53.46	51.85	53.37	53.26	4.83%	3,480,079
May 4, 2026	52.95	52.95	50.60	50.91	50.80	-4.63%	3,178,875
May 1, 2026	54.85	54.86	53.00	53.38	53.27	-0.74%	2,589,511
Apr 30, 2026	55.50	55.50	53.50	53.78	53.67	-5.27%	6,355,880
Apr 29, 2026	57.60	58.38	56.58	56.77	56.65	-1.22%	3,753,035
Apr 28, 2026	57.67	57.77	56.65	57.47	57.35	-1.19%	2,423,686
Apr 27, 2026	57.80	58.55	57.54	58.16	58.04	1.84%	2,405,651
Apr 24, 2026	56.32	57.64	55.91	57.55	56.99	1.20%	2,311,445
Apr 23, 2026	56.63	57.23	55.82	56.87	56.32	0.51%	1,999,178
Apr 22, 2026	57.12	57.26	56.19	56.58	56.03	-0.95%	1,979,630
Apr 21, 2026	57.22	58.19	56.29	57.12	56.56	-1.86%	2,537,023
Apr 20, 2026	57.04	58.22	57.03	58.20	57.63	0.87%	2,787,485
Apr 17, 2026	58.05	59.62	57.07	57.70	57.14	0.91%	5,231,738
Apr 16, 2026	58.29	58.65	56.98	57.18	56.62	-2.64%	2,445,224
Apr 15, 2026	59.93	59.93	58.60	58.73	58.16	-2.05%	2,707,012
Apr 14, 2026	59.82	60.13	59.14	59.96	59.38	1.22%	1,849,058
Apr 13, 2026	57.40	59.27	57.36	59.24	58.66	2.14%	1,812,588
Apr 10, 2026	57.99	58.19	57.54	58.00	57.43	1.06%	1,916,459
Apr 9, 2026	56.75	57.78	56.55	57.39	56.83	0.93%	2,207,703
Apr 8, 2026	57.16	57.91	56.70	56.86	56.31	5.63%	2,148,757
Apr 7, 2026	53.66	54.00	53.32	53.83	53.31	-1.39%	1,880,123
Apr 6, 2026	53.95	54.73	53.86	54.59	54.06	0.66%	1,340,032
Apr 2, 2026	53.64	55.49	53.37	54.23	53.70	-1.72%	2,632,151
Apr 1, 2026	56.33	56.53	55.16	55.18	54.64	-1.50%	3,318,791
Mar 31, 2026	54.74	56.12	54.08	56.02	55.47	4.09%	3,163,545
Mar 30, 2026	54.49	54.49	53.40	53.82	53.30	0.04%	1,580,929
Mar 27, 2026	54.68	54.85	53.73	53.80	53.28	-2.54%	1,776,494
Mar 26, 2026	55.68	56.64	55.08	55.20	54.66	-1.64%	3,088,713
Mar 25, 2026	56.54	56.69	55.38	56.12	55.57	1.46%	1,606,905
Mar 24, 2026	54.36	55.67	54.19	55.31	54.77	0.09%	2,843,698
Mar 23, 2026	54.58	56.06	54.25	55.26	54.72	5.14%	2,421,117
Mar 20, 2026	54.39	54.50	52.29	52.56	52.05	-2.92%	3,746,948
Mar 19, 2026	53.54	54.23	53.09	54.14	53.61	-0.93%	3,301,833