Amrize AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.54	37.95	37.40	37.60	37.60	-0.63%	1,689,014
Sep 25, 2025	38.00	38.50	37.45	37.84	37.84	-3.54%	2,595,677
Sep 24, 2025	39.82	39.89	39.16	39.23	39.23	-2.10%	1,431,636
Sep 23, 2025	40.00	40.31	39.81	40.07	40.07	1.57%	1,446,266
Sep 22, 2025	39.99	40.35	39.45	39.45	39.45	-3.57%	1,605,774
Sep 19, 2025	41.02	41.43	40.68	40.91	40.91	-0.75%	3,813,736
Sep 18, 2025	42.58	42.79	41.22	41.22	41.22	-3.92%	1,480,217
Sep 17, 2025	42.74	43.32	42.72	42.90	42.90	1.27%	1,204,399
Sep 16, 2025	43.07	43.24	42.26	42.36	42.36	-2.96%	1,607,513
Sep 15, 2025	43.86	43.92	43.45	43.65	43.65	-0.93%	1,279,962
Sep 12, 2025	44.25	44.33	43.81	44.06	44.06	-0.05%	1,274,316
Sep 11, 2025	43.11	44.08	42.86	44.08	44.08	3.60%	1,280,782
Sep 10, 2025	43.43	44.12	42.55	42.55	42.55	-2.14%	1,349,406
Sep 9, 2025	43.49	43.95	43.07	43.48	43.48	-0.09%	1,115,009
Sep 8, 2025	43.17	44.27	42.94	43.52	43.52	2.79%	2,231,808
Sep 5, 2025	41.98	42.85	41.87	42.34	42.34	1.51%	1,763,142
Sep 4, 2025	41.63	41.95	41.27	41.71	41.71	-0.31%	1,081,534
Sep 3, 2025	42.28	42.75	41.73	41.84	41.84	0.46%	2,085,746
Sep 2, 2025	41.06	41.78	40.90	41.65	41.65	1.19%	1,077,536
Sep 1, 2025	41.46	41.72	41.16	41.16	41.16	-1.39%	662,847
Aug 29, 2025	41.87	42.17	41.42	41.74	41.74	0.31%	1,129,018
Aug 28, 2025	41.80	42.10	41.53	41.61	41.61	-0.43%	856,586
Aug 27, 2025	41.49	41.87	41.38	41.79	41.79	0.36%	1,117,604
Aug 26, 2025	41.50	41.72	40.98	41.64	41.64	1.02%	3,307,382
Aug 25, 2025	40.80	41.25	40.49	41.22	41.22	0.78%	1,215,733
Aug 22, 2025	39.72	40.98	39.68	40.90	40.90	3.18%	1,156,644
Aug 21, 2025	39.60	39.92	38.83	39.64	39.64	0.10%	1,348,540
Aug 20, 2025	40.98	41.03	39.48	39.60	39.60	-3.56%	1,730,180
Aug 19, 2025	40.50	41.06	40.21	41.06	41.06	0.37%	1,406,284
Aug 18, 2025	41.39	41.50	40.91	40.91	40.91	-1.85%	961,081
Aug 15, 2025	41.45	42.10	41.27	41.68	41.68	0.43%	1,333,611
Aug 14, 2025	41.40	41.77	41.26	41.50	41.50	0.53%	2,256,453
Aug 13, 2025	39.80	41.48	39.36	41.28	41.28	5.93%	2,625,901
Aug 12, 2025	38.62	38.97	37.78	38.97	38.97	0.93%	1,664,746
Aug 11, 2025	38.51	38.99	38.51	38.61	38.61	0.65%	1,572,947
Aug 8, 2025	37.83	38.50	37.32	38.36	38.36	1.35%	2,806,636
Aug 7, 2025	37.52	38.20	35.20	37.85	37.85	-5.11%	7,102,216
Aug 6, 2025	40.68	41.00	39.89	39.89	39.89	-1.55%	2,271,578
Aug 5, 2025	40.86	41.19	40.44	40.52	40.52	-1.03%	1,292,327
Aug 4, 2025	40.40	41.04	40.30	40.94	40.94	-0.29%	1,864,487
Jul 31, 2025	41.81	42.13	41.06	41.06	41.06	-3.05%	2,401,324
Jul 30, 2025	41.95	42.83	41.85	42.35	42.35	1.73%	1,996,583
Jul 29, 2025	40.99	41.94	40.98	41.63	41.63	1.96%	1,479,885
Jul 28, 2025	41.00	41.30	40.69	40.83	40.83	-0.17%	1,297,019
Jul 25, 2025	40.60	40.90	40.27	40.90	40.90	0.49%	962,963
Jul 24, 2025	40.81	40.90	40.25	40.70	40.70	0.94%	1,558,420
Jul 23, 2025	39.68	40.32	39.64	40.32	40.32	1.92%	1,618,714
Jul 22, 2025	39.53	39.94	39.35	39.56	39.56	-0.10%	1,651,037
Jul 21, 2025	39.80	39.97	39.34	39.60	39.60	-1.49%	2,093,158
Jul 18, 2025	40.70	40.71	40.17	40.20	40.20	-0.59%	2,102,748