Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.42	43.88	42.11	43.86	43.86	4.33%	2,219,425
Dec 4, 2025	42.05	42.32	41.62	42.04	42.04	1.30%	978,892
Dec 3, 2025	41.36	42.03	41.31	41.50	41.50	0.12%	1,337,284
Dec 2, 2025	41.66	42.00	41.27	41.45	41.45	-0.43%	1,586,386
Dec 1, 2025	41.10	41.80	40.89	41.63	41.63	0.56%	1,362,161
Nov 28, 2025	40.52	41.45	40.50	41.40	41.40	1.97%	1,632,940
Nov 27, 2025	40.71	40.82	40.44	40.60	40.60	0.47%	785,542
Nov 26, 2025	40.83	41.02	40.41	40.41	40.41	-0.69%	2,375,800
Nov 25, 2025	39.41	40.69	39.41	40.69	40.69	5.14%	2,547,831
Nov 24, 2025	38.86	39.40	38.49	38.70	38.70	0.76%	44,832,074
Nov 21, 2025	37.68	38.49	37.66	38.41	38.41	-0.34%	1,718,731
Nov 20, 2025	38.25	38.89	38.15	38.54	38.54	1.85%	1,828,374
Nov 19, 2025	37.87	38.49	37.50	37.84	37.84	-	1,566,194
Nov 18, 2025	37.80	38.17	37.54	37.84	37.84	-1.97%	2,210,328
Nov 17, 2025	39.00	39.00	38.36	38.60	38.60	-0.21%	2,080,523
Nov 14, 2025	39.01	39.18	38.27	38.68	38.68	-3.40%	2,151,806
Nov 13, 2025	39.84	40.19	39.54	40.04	40.04	-	1,282,228
Nov 12, 2025	39.47	40.60	39.43	40.04	40.04	1.32%	1,512,382
Nov 11, 2025	38.79	39.69	38.75	39.52	39.52	0.74%	1,954,079
Nov 10, 2025	40.00	40.00	39.23	39.23	39.23	-0.43%	1,762,376
Nov 7, 2025	40.20	40.50	39.20	39.40	39.40	-0.91%	1,849,405
Nov 6, 2025	39.20	40.66	39.05	39.76	39.76	-3.64%	3,463,022
Nov 5, 2025	41.12	41.69	40.94	41.26	41.26	0.29%	1,341,764
Nov 4, 2025	40.89	41.20	40.30	41.14	41.14	-	943,228
Nov 3, 2025	41.52	41.71	40.80	41.14	41.14	-0.82%	1,109,998
Oct 31, 2025	41.61	41.69	40.69	41.48	41.48	-1.75%	1,546,871
Oct 30, 2025	42.45	42.58	41.84	42.22	42.22	-0.07%	1,408,832
Oct 29, 2025	41.90	43.22	41.04	42.25	42.25	5.63%	2,435,843
Oct 28, 2025	39.70	40.71	39.55	40.00	40.00	1.14%	1,430,197
Oct 27, 2025	39.73	40.14	39.47	39.55	39.55	-0.38%	1,306,282
Oct 24, 2025	38.99	39.76	38.54	39.70	39.70	3.79%	1,399,087
Oct 23, 2025	38.13	38.53	37.96	38.25	38.25	-1.21%	881,539
Oct 22, 2025	39.15	39.28	38.48	38.72	38.72	-0.46%	1,159,724
Oct 21, 2025	38.65	39.04	38.47	38.90	38.90	0.86%	1,444,079
Oct 20, 2025	38.69	38.69	38.12	38.57	38.57	1.45%	791,552
Oct 17, 2025	38.45	38.79	37.54	38.02	38.02	-2.19%	1,460,826
Oct 16, 2025	38.20	39.08	38.15	38.87	38.87	-0.59%	949,316
Oct 15, 2025	39.05	39.60	38.95	39.10	39.10	1.27%	1,062,508
Oct 14, 2025	38.17	38.77	37.91	38.61	38.61	0.44%	709,087
Oct 13, 2025	38.10	38.65	37.88	38.44	38.44	1.21%	793,141
Oct 10, 2025	38.66	39.05	37.98	37.98	37.98	-2.09%	1,215,948
Oct 9, 2025	39.10	39.53	38.69	38.79	38.79	-0.46%	920,855
Oct 8, 2025	37.75	38.97	37.57	38.97	38.97	3.29%	1,450,805
Oct 7, 2025	38.00	38.46	37.73	37.73	37.73	-2.38%	1,272,891
Oct 6, 2025	38.41	38.98	38.23	38.65	38.65	0.34%	1,983,164
Oct 3, 2025	38.26	38.55	37.89	38.52	38.52	1.37%	2,080,019
Oct 2, 2025	38.42	38.61	37.91	38.00	38.00	-0.18%	1,943,519
Oct 1, 2025	37.74	38.53	37.73	38.07	38.07	-0.83%	1,641,446
Sep 30, 2025	37.80	39.10	37.56	38.39	38.39	1.83%	1,769,349
Sep 29, 2025	38.12	38.12	37.41	37.70	37.70	0.27%	1,540,678