5 DAY PERFORMANCE
+10.34%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+18.46%
YEAR-TO-DATE PERFORMANCE
+8.91%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.77 | $54.17 (-1.1%) | $54.88 | $53.90 | 1.54 M | $29.98 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 | $31.83 B |
| 04/23/2026 | $56.63 | $56.87 (0.42%) | $57.23 | $55.82 | 2.00 M | $31.45 B |
| 04/22/2026 | $57.12 | $56.58 (-0.95%) | $57.26 | $56.19 | 1.98 M | $31.29 B |
| 04/21/2026 | $57.22 | $57.12 (-0.17%) | $58.19 | $56.29 | 2.54 M | $31.59 B |
| 04/20/2026 | $57.04 | $58.20 (2.03%) | $58.22 | $57.03 | 2.79 M | $32.19 B |
| 04/17/2026 | $58.05 | $57.70 (-0.6%) | $59.62 | $57.07 | 5.23 M | $31.91 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 | $32.48 B |
| 04/14/2026 | $59.82 | $59.96 (0.23%) | $60.13 | $59.14 | 1.85 M | $33.16 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 | $32.08 B |
| 04/09/2026 | $56.75 | $57.39 (1.13%) | $57.78 | $56.55 | 2.21 M | $31.74 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 | $29.77 B |
| 04/06/2026 | $53.95 | $54.59 (1.19%) | $54.73 | $53.86 | 1.34 M | $30.19 B |
| 04/02/2026 | $53.64 | $54.23 (1.1%) | $55.49 | $53.37 | 2.63 M | $29.99 B |
| 04/01/2026 | $56.33 | $55.18 (-2.04%) | $56.53 | $55.16 | 3.32 M | $30.52 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 | $30.53 B |
| 03/25/2026 | $56.54 | $56.12 (-0.74%) | $56.69 | $55.38 | 1.61 M | $31.04 B |
| 03/24/2026 | $54.36 | $55.31 (1.75%) | $55.67 | $54.19 | 2.84 M | $30.59 B |
| 03/23/2026 | $54.58 | $55.26 (1.25%) | $56.06 | $54.25 | 2.42 M | $30.56 B |
| 03/20/2026 | $54.39 | $52.56 (-3.36%) | $54.50 | $52.29 | 3.75 M | $29.07 B |
| 03/19/2026 | $53.54 | $54.14 (1.12%) | $54.23 | $53.09 | 3.30 M | $29.94 B |
| 03/18/2026 | $55.81 | $54.65 (-2.08%) | $56.33 | $54.59 | 3.29 M | $30.23 B |
| 03/17/2026 | $57.07 | $56.42 (-1.14%) | $57.12 | $56.15 | 2.54 M | $31.21 B |
| 03/16/2026 | $55.99 | $56.35 (0.64%) | $56.71 | $55.14 | 3.24 M | $31.17 B |
| 03/13/2026 | $55.39 | $55.55 (0.29%) | $55.94 | $54.83 | 3.81 M | $30.72 B |
| 03/12/2026 | $57.09 | $56.30 (-1.38%) | $57.66 | $56.01 | 4.91 M | $31.14 B |
| 03/11/2026 | $59.03 | $58.21 (-1.39%) | $59.13 | $57.64 | 2.26 M | $32.20 B |
| 03/10/2026 | $59.33 | $59.17 (-0.27%) | $60.11 | $58.25 | 3.35 M | $32.73 B |
| 03/09/2026 | $57.23 | $58.91 (2.94%) | $59.05 | $55.66 | 5.36 M | $32.58 B |
| 03/06/2026 | $59.64 | $58.12 (-2.55%) | $59.84 | $58.05 | 4.04 M | $32.15 B |
| 03/05/2026 | $61.59 | $61.51 (-0.13%) | $62.39 | $60.63 | 4.40 M | $34.02 B |
| 03/04/2026 | $61.94 | $62.73 (1.28%) | $62.98 | $61.66 | 3.75 M | $34.70 B |
| 03/03/2026 | $61.46 | $61.78 (0.52%) | $62.25 | $60.33 | 3.50 M | $34.17 B |
| 03/02/2026 | $62.97 | $63.77 (1.27%) | $63.89 | $62.56 | 2.37 M | $35.27 B |
| 02/27/2026 | $64.12 | $64.99 (1.36%) | $65.24 | $63.11 | 4.03 M | $35.95 B |
| 02/26/2026 | $63.08 | $64.16 (1.71%) | $64.26 | $63.01 | 3.36 M | $35.49 B |
| 02/25/2026 | $65.66 | $63.39 (-3.46%) | $65.90 | $63.38 | 3.61 M | $35.06 B |
| 02/24/2026 | $64.26 | $65.86 (2.49%) | $65.94 | $64.26 | 3.27 M | $36.43 B |
| 02/23/2026 | $65.65 | $63.63 (-3.08%) | $65.72 | $62.99 | 3.11 M | $35.19 B |
| 02/20/2026 | $64.30 | $65.13 (1.29%) | $65.26 | $63.89 | 3.67 M | $36.02 B |
| 02/19/2026 | $62.54 | $63.92 (2.21%) | $64.13 | $62.52 | 4.36 M | $35.35 B |
| 02/18/2026 | $61.04 | $63.70 (4.36%) | $64.83 | $60.76 | 9.98 M | $35.23 B |
| 02/17/2026 | $56.60 | $57.39 (1.4%) | $57.97 | $56.13 | 4.50 M | $31.74 B |
| 02/13/2026 | $58.33 | $58.83 (0.86%) | $59.23 | $57.98 | 3.17 M | $32.54 B |
| 02/12/2026 | $58.16 | $58.39 (0.4%) | $59.05 | $57.84 | 2.51 M | $32.30 B |
| 02/11/2026 | $60.04 | $58.94 (-1.83%) | $60.57 | $58.79 | 3.42 M | $32.60 B |
| 02/10/2026 | $59.51 | $60.16 (1.09%) | $60.26 | $59.01 | 4.04 M | $33.27 B |
| 02/09/2026 | $59.00 | $59.39 (0.66%) | $59.89 | $58.55 | 4.45 M | $32.85 B |
| 02/06/2026 | $56.50 | $58.41 (3.38%) | $58.47 | $56.11 | 4.21 M | $32.31 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.
