5 DAY PERFORMANCE
+20.43%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
+10.16%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+26.26%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.50 | $48.10 (1.26%) | $48.78 | $47.22 | 1.29 M | |
| 08/06/2026 | $52.29 | $51.22 (-2.05%) | $52.44 | $50.82 | 4.60 M | $28.33 B |
| 08/05/2026 | $52.13 | $52.88 (1.44%) | $53.01 | $51.86 | 2.90 M | $29.25 B |
| 08/04/2026 | $51.86 | $51.85 (-0.02%) | $52.13 | $51.18 | 3.33 M | $28.68 B |
| 08/03/2026 | $49.50 | $51.08 (3.19%) | $51.19 | $49.50 | 2.80 M | $28.26 B |
| 07/31/2026 | $49.33 | $48.91 (-0.85%) | $49.59 | $48.61 | 2.23 M | $27.06 B |
| 07/30/2026 | $51.04 | $49.60 (-2.82%) | $51.04 | $49.37 | 3.82 M | $27.44 B |
| 07/29/2026 | $50.21 | $49.46 (-1.49%) | $50.42 | $49.20 | 2.61 M | $27.36 B |
| 07/28/2026 | $50.21 | $50.37 (0.32%) | $51.00 | $49.91 | 1.94 M | $27.86 B |
| 07/27/2026 | $50.11 | $49.96 (-0.3%) | $50.49 | $49.64 | 1.70 M | $27.64 B |
| 07/24/2026 | $48.56 | $49.25 (1.42%) | $49.38 | $48.19 | 2.52 M | $27.25 B |
| 07/23/2026 | $48.68 | $48.35 (-0.68%) | $49.02 | $48.28 | 2.48 M | $26.75 B |
| 07/22/2026 | $49.06 | $49.56 (1.02%) | $50.41 | $49.06 | 2.82 M | $27.42 B |
| 07/21/2026 | $49.13 | $48.69 (-0.9%) | $49.29 | $48.35 | 4.70 M | $26.94 B |
| 07/20/2026 | $50.23 | $48.79 (-2.87%) | $50.39 | $48.63 | 3.07 M | $26.99 B |
| 07/17/2026 | $51.06 | $49.74 (-2.59%) | $51.81 | $49.73 | 1.91 M | $27.52 B |
| 07/16/2026 | $50.77 | $51.18 (0.81%) | $51.51 | $50.65 | 1.69 M | $28.31 B |
| 07/15/2026 | $49.95 | $50.75 (1.6%) | $50.94 | $49.85 | 2.56 M | $28.07 B |
| 07/14/2026 | $50.48 | $49.77 (-1.41%) | $51.25 | $49.69 | 2.76 M | $27.53 B |
| 07/13/2026 | $50.99 | $49.10 (-3.71%) | $51.19 | $49.01 | 3.68 M | $27.16 B |
| 07/10/2026 | $50.55 | $50.75 (0.4%) | $51.24 | $50.36 | 1.96 M | $28.07 B |
| 07/09/2026 | $49.72 | $50.28 (1.13%) | $50.43 | $49.44 | 3.14 M | $27.81 B |
| 07/08/2026 | $50.07 | $49.45 (-1.24%) | $50.47 | $49.37 | 2.79 M | $27.36 B |
| 07/07/2026 | $53.37 | $50.94 (-4.55%) | $53.37 | $50.30 | 4.15 M | $28.18 B |
| 07/06/2026 | $53.97 | $54.01 (0.07%) | $54.35 | $52.97 | 1.69 M | $29.88 B |
| 07/02/2026 | $53.21 | $53.64 (0.81%) | $54.07 | $53.09 | 1.99 M | $29.67 B |
| 07/01/2026 | $52.35 | $52.73 (0.73%) | $53.25 | $52.14 | 1.88 M | $29.17 B |
| 06/30/2026 | $54.02 | $53.30 (-1.33%) | $54.17 | $52.48 | 2.48 M | $29.49 B |
| 06/29/2026 | $53.95 | $53.15 (-1.48%) | $54.03 | $52.73 | 3.58 M | $29.40 B |
| 06/26/2026 | $55.01 | $55.87 (1.56%) | $56.02 | $54.48 | 2.94 M | $30.91 B |
| 06/25/2026 | $55.36 | $55.88 (0.94%) | $56.44 | $55.29 | 2.90 M | $30.91 B |
| 06/24/2026 | $53.10 | $54.53 (2.69%) | $54.99 | $53.01 | 2.70 M | $30.17 B |
| 06/23/2026 | $52.50 | $52.80 (0.57%) | $53.86 | $52.45 | 2.11 M | $29.21 B |
| 06/22/2026 | $53.27 | $53.64 (0.69%) | $54.47 | $52.77 | 3.39 M | $29.67 B |
| 06/18/2026 | $54.29 | $55.35 (1.95%) | $56.63 | $54.29 | 3.54 M | $30.62 B |
| 06/17/2026 | $55.93 | $54.24 (-3.02%) | $56.99 | $54.21 | 4.34 M | $30.01 B |
| 06/16/2026 | $54.02 | $55.62 (2.96%) | $55.99 | $54.02 | 3.52 M | $30.77 B |
| 06/15/2026 | $54.51 | $54.02 (-0.9%) | $55.59 | $53.91 | 2.93 M | $29.88 B |
| 06/12/2026 | $53.04 | $53.17 (0.25%) | $53.27 | $52.00 | 2.15 M | $29.41 B |
| 06/11/2026 | $50.59 | $52.33 (3.44%) | $52.47 | $50.41 | 2.20 M | $28.95 B |
| 06/10/2026 | $52.45 | $50.51 (-3.7%) | $53.14 | $50.48 | 3.73 M | $27.94 B |
| 06/09/2026 | $52.05 | $52.69 (1.23%) | $52.77 | $50.89 | 2.50 M | $29.15 B |
| 06/08/2026 | $53.12 | $50.80 (-4.37%) | $53.32 | $50.77 | 6.11 M | $28.10 B |
| 06/05/2026 | $53.92 | $53.58 (-0.63%) | $54.02 | $53.10 | 4.30 M | $29.64 B |
| 06/04/2026 | $54.39 | $54.36 (-0.06%) | $54.60 | $53.76 | 3.41 M | $30.07 B |
| 06/03/2026 | $53.65 | $53.85 (0.37%) | $54.34 | $53.30 | 3.35 M | $29.79 B |
| 06/02/2026 | $53.58 | $54.35 (1.44%) | $54.68 | $53.54 | 2.59 M | $30.07 B |
| 06/01/2026 | $53.30 | $53.79 (0.92%) | $53.94 | $52.72 | 4.49 M | $29.76 B |
| 05/29/2026 | $53.36 | $54.39 (1.93%) | $54.50 | $53.15 | 10.70 M | $30.09 B |
| 05/28/2026 | $52.71 | $52.87 (0.3%) | $53.34 | $52.25 | 3.11 M | $29.25 B |
| 05/27/2026 | $52.45 | $53.10 (1.24%) | $53.28 | $52.39 | 2.64 M | $29.37 B |
| 05/26/2026 | $50.26 | $51.45 (2.37%) | $51.46 | $50.11 | 1.79 M | $28.46 B |
| 05/22/2026 | $50.50 | $49.95 (-1.09%) | $50.62 | $49.56 | 2.34 M | $27.63 B |
| 05/21/2026 | $49.49 | $50.49 (2.02%) | $51.08 | $49.06 | 3.81 M | $27.93 B |
| 05/20/2026 | $48.36 | $50.00 (3.39%) | $50.13 | $47.80 | 3.72 M | $27.66 B |
| 05/19/2026 | $49.47 | $48.29 (-2.39%) | $49.48 | $48.05 | 2.94 M | $26.71 B |
| 05/18/2026 | $48.96 | $49.64 (1.39%) | $49.86 | $48.96 | 2.55 M | $27.46 B |
| 05/15/2026 | $49.90 | $49.01 (-1.78%) | $50.09 | $48.82 | 2.35 M | $27.11 B |
| 05/14/2026 | $51.55 | $50.89 (-1.28%) | $51.89 | $50.82 | 1.72 M | $28.15 B |
| 05/13/2026 | $51.28 | $50.82 (-0.9%) | $51.94 | $50.74 | 2.18 M | $28.11 B |
| 05/12/2026 | $52.12 | $52.34 (0.42%) | $52.51 | $51.57 | 2.80 M | $28.95 B |
| 05/11/2026 | $52.28 | $52.04 (-0.46%) | $52.75 | $51.95 | 1.74 M | $28.79 B |
| 05/08/2026 | $53.64 | $52.89 (-1.4%) | $53.84 | $52.62 | 2.54 M | $29.26 B |
| 05/07/2026 | $55.39 | $53.47 (-3.47%) | $55.44 | $52.95 | 2.56 M | $29.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
