5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+17.92%
3 MONTH PERFORMANCE
+6.59%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+13.29%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $54.77 | $54.95 (0.33%) | $54.95 | $53.90 | 2.83 M | $30.40 B |
| 05/05/2026 | $52.25 | $53.37 (2.14%) | $53.46 | $51.85 | 3.48 M | $29.52 B |
| 05/04/2026 | $52.95 | $50.91 (-3.85%) | $52.95 | $50.60 | 3.18 M | $28.16 B |
| 05/01/2026 | $54.85 | $53.38 (-2.68%) | $54.86 | $53.00 | 2.59 M | $29.53 B |
| 04/30/2026 | $55.50 | $53.78 (-3.1%) | $55.50 | $53.50 | 6.36 M | $29.75 B |
| 04/29/2026 | $57.60 | $56.77 (-1.44%) | $58.38 | $56.58 | 3.75 M | $31.41 B |
| 04/28/2026 | $57.67 | $57.47 (-0.35%) | $57.77 | $56.65 | 2.42 M | $31.79 B |
| 04/27/2026 | $57.80 | $58.16 (0.62%) | $58.55 | $57.54 | 2.41 M | $32.17 B |
| 04/24/2026 | $56.32 | $57.55 (2.18%) | $57.64 | $55.91 | 2.31 M | $31.84 B |
| 04/23/2026 | $56.63 | $56.87 (0.42%) | $57.23 | $55.82 | 2.00 M | $31.46 B |
| 04/22/2026 | $57.12 | $56.58 (-0.95%) | $57.26 | $56.19 | 1.98 M | $31.30 B |
| 04/21/2026 | $57.22 | $57.12 (-0.17%) | $58.19 | $56.29 | 2.54 M | $31.60 B |
| 04/20/2026 | $57.04 | $58.20 (2.03%) | $58.22 | $57.03 | 2.79 M | $32.20 B |
| 04/17/2026 | $58.05 | $57.70 (-0.6%) | $59.62 | $57.07 | 5.23 M | $31.92 B |
| 04/16/2026 | $58.29 | $57.18 (-1.9%) | $58.65 | $56.98 | 2.45 M | $31.63 B |
| 04/15/2026 | $59.93 | $58.73 (-2%) | $59.93 | $58.60 | 2.71 M | $32.49 B |
| 04/14/2026 | $59.82 | $59.96 (0.23%) | $60.13 | $59.14 | 1.85 M | $33.17 B |
| 04/13/2026 | $57.40 | $59.24 (3.21%) | $59.27 | $57.36 | 1.81 M | $32.77 B |
| 04/10/2026 | $57.99 | $58.00 (0.02%) | $58.19 | $57.54 | 1.92 M | $32.09 B |
| 04/09/2026 | $56.75 | $57.39 (1.13%) | $57.78 | $56.55 | 2.21 M | $31.75 B |
| 04/08/2026 | $57.16 | $56.86 (-0.52%) | $57.91 | $56.70 | 2.15 M | $31.45 B |
| 04/07/2026 | $53.66 | $53.83 (0.32%) | $54.00 | $53.32 | 1.88 M | $29.78 B |
| 04/06/2026 | $53.95 | $54.59 (1.19%) | $54.73 | $53.86 | 1.34 M | $30.20 B |
| 04/02/2026 | $53.64 | $54.23 (1.1%) | $55.49 | $53.37 | 2.63 M | $30.00 B |
| 04/01/2026 | $56.33 | $55.18 (-2.04%) | $56.53 | $55.16 | 3.32 M | $30.53 B |
| 03/31/2026 | $54.74 | $56.02 (2.34%) | $56.12 | $54.08 | 3.16 M | $30.99 B |
| 03/30/2026 | $54.49 | $53.82 (-1.23%) | $54.49 | $53.40 | 1.58 M | $29.77 B |
| 03/27/2026 | $54.68 | $53.80 (-1.61%) | $54.85 | $53.73 | 1.78 M | $29.76 B |
| 03/26/2026 | $55.68 | $55.20 (-0.86%) | $56.64 | $55.08 | 3.09 M | $30.54 B |
| 03/25/2026 | $56.54 | $56.12 (-0.74%) | $56.69 | $55.38 | 1.61 M | $31.05 B |
| 03/24/2026 | $54.36 | $55.31 (1.75%) | $55.67 | $54.19 | 2.84 M | $30.60 B |
| 03/23/2026 | $54.58 | $55.26 (1.25%) | $56.06 | $54.25 | 2.42 M | $30.57 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.
