5 DAY PERFORMANCE
+42.34%
1 MONTH PERFORMANCE
+58.33%
3 MONTH PERFORMANCE
+11.38%
6 MONTH PERFORMANCE
+10.36%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+15.88%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.43 | $42.66 (-3.98%) | $44.64 | $42.08 | 3.90 M | |
| 11/04/2026 | $43.50 | $44.15 (1.49%) | $44.57 | $43.33 | 5.33 M | $24.04 B |
| 11/03/2026 | $42.86 | $41.97 (-2.08%) | $43.13 | $41.87 | 4.41 M | $22.86 B |
| 11/02/2026 | $42.24 | $43.31 (2.53%) | $43.52 | $42.19 | 4.20 M | $23.59 B |
| 10/30/2026 | $41.34 | $41.38 (0.1%) | $41.78 | $40.88 | 4.50 M | $22.54 B |
| 10/29/2026 | $39.16 | $41.61 (6.26%) | $41.83 | $38.88 | 10.30 M | $22.66 B |
| 10/28/2026 | $40.00 | $40.03 (0.08%) | $40.31 | $39.49 | 7.33 M | $21.80 B |
| 10/27/2026 | $39.87 | $40.23 (0.9%) | $40.42 | $39.27 | 5.35 M | $21.91 B |
| 10/26/2026 | $39.42 | $39.24 (-0.46%) | $39.87 | $39.22 | 5.35 M | $21.37 B |
| 10/23/2026 | $40.02 | $39.44 (-1.45%) | $40.16 | $38.78 | 4.68 M | $21.79 B |
| 10/22/2026 | $38.61 | $39.44 (2.15%) | $39.53 | $38.43 | 3.11 M | $21.79 B |
| 10/21/2026 | $39.11 | $38.80 (-0.79%) | $39.14 | $38.50 | 2.88 M | $21.44 B |
| 10/20/2026 | $38.18 | $38.83 (1.7%) | $38.95 | $37.98 | 2.76 M | $21.45 B |
| 10/19/2026 | $38.10 | $37.99 (-0.29%) | $38.27 | $37.65 | 2.70 M | $20.99 B |
| 10/16/2026 | $37.90 | $37.82 (-0.21%) | $38.51 | $37.60 | 4.54 M | $20.90 B |
| 10/15/2026 | $36.86 | $37.32 (1.25%) | $37.38 | $36.59 | 3.40 M | $20.62 B |
| 10/14/2026 | $36.28 | $36.29 (0.03%) | $36.60 | $35.79 | 4.39 M | $20.05 B |
| 10/13/2026 | $36.24 | $36.42 (0.5%) | $36.53 | $35.88 | 3.23 M | $20.12 B |
| 10/12/2026 | $36.28 | $36.09 (-0.52%) | $36.62 | $36.05 | 2.19 M | $19.94 B |
| 10/09/2026 | $36.52 | $36.20 (-0.88%) | $36.62 | $35.99 | 2.52 M | $20.00 B |
| 10/08/2026 | $36.06 | $36.50 (1.22%) | $36.59 | $35.78 | 3.15 M | $20.17 B |
| 10/07/2026 | $36.95 | $36.39 (-1.52%) | $37.09 | $36.17 | 4.25 M | $20.11 B |
| 10/06/2026 | $37.32 | $37.28 (-0.11%) | $37.76 | $37.16 | 2.55 M | $20.60 B |
| 10/05/2026 | $36.84 | $37.20 (0.98%) | $37.32 | $36.68 | 2.12 M | $20.55 B |
| 10/02/2026 | $37.62 | $37.26 (-0.96%) | $37.79 | $36.98 | 3.54 M | $20.59 B |
| 10/01/2026 | $37.40 | $37.25 (-0.4%) | $37.57 | $36.55 | 4.99 M | $20.58 B |
| 09/30/2026 | $37.87 | $37.39 (-1.27%) | $37.92 | $37.35 | 3.14 M | $20.66 B |
| 09/29/2026 | $38.04 | $37.71 (-0.87%) | $38.27 | $37.18 | 3.44 M | $20.83 B |
| 09/28/2026 | $38.00 | $38.05 (0.13%) | $38.38 | $37.49 | 3.70 M | $21.02 B |
| 09/25/2026 | $37.89 | $38.22 (0.87%) | $38.67 | $37.59 | 3.58 M | $21.12 B |
| 09/24/2026 | $37.81 | $37.23 (-1.53%) | $38.08 | $36.87 | 4.60 M | $20.57 B |
| 09/23/2026 | $38.26 | $37.90 (-0.94%) | $38.60 | $37.81 | 3.47 M | $20.94 B |
| 09/22/2026 | $40.05 | $39.00 (-2.62%) | $40.05 | $38.54 | 4.04 M | $21.55 B |
| 09/21/2026 | $38.27 | $38.59 (0.84%) | $38.73 | $38.03 | 3.33 M | $21.32 B |
| 09/18/2026 | $37.95 | $37.54 (-1.08%) | $37.95 | $37.38 | 6.17 M | $20.74 B |
| 09/17/2026 | $39.22 | $38.19 (-2.63%) | $39.32 | $38.17 | 3.38 M | $21.10 B |
| 09/16/2026 | $39.45 | $38.40 (-2.66%) | $39.51 | $38.20 | 3.59 M | $21.22 B |
| 09/15/2026 | $39.46 | $39.40 (-0.15%) | $39.57 | $39.01 | 4.66 M | $21.77 B |
| 09/14/2026 | $39.80 | $39.43 (-0.93%) | $40.22 | $39.42 | 3.74 M | $21.79 B |
| 09/11/2026 | $40.89 | $40.52 (-0.9%) | $40.95 | $40.42 | 3.65 M | $22.39 B |
| 09/10/2026 | $40.74 | $40.44 (-0.74%) | $41.01 | $39.74 | 5.90 M | $22.34 B |
| 09/09/2026 | $41.80 | $40.97 (-1.99%) | $41.94 | $40.92 | 5.40 M | $22.64 B |
| 09/08/2026 | $43.41 | $41.95 (-3.36%) | $43.49 | $41.90 | 6.13 M | $23.18 B |
| 09/04/2026 | $43.86 | $43.82 (-0.09%) | $44.07 | $43.51 | 3.36 M | $24.21 B |
| 09/03/2026 | $43.60 | $44.01 (0.94%) | $44.11 | $42.60 | 6.59 M | $24.32 B |
| 09/02/2026 | $41.69 | $42.97 (3.07%) | $43.07 | $41.61 | 6.74 M | $23.74 B |
| 09/01/2026 | $43.27 | $42.81 (-1.06%) | $43.64 | $42.72 | 3.83 M | $23.65 B |
| 08/31/2026 | $44.44 | $43.70 (-1.67%) | $44.50 | $43.67 | 3.09 M | $24.14 B |
| 08/28/2026 | $44.75 | $44.67 (-0.18%) | $45.11 | $44.20 | 2.57 M | $24.68 B |
| 08/27/2026 | $44.81 | $44.29 (-1.16%) | $45.06 | $44.22 | 2.46 M | $24.47 B |
| 08/26/2026 | $45.11 | $44.74 (-0.82%) | $45.41 | $44.62 | 3.22 M | $24.72 B |
| 08/25/2026 | $44.47 | $44.25 (-0.49%) | $44.47 | $43.69 | 5.21 M | $24.45 B |
| 08/24/2026 | $45.82 | $45.18 (-1.4%) | $46.25 | $44.84 | 3.09 M | $24.96 B |
| 08/21/2026 | $45.16 | $45.68 (1.15%) | $45.90 | $45.14 | 5.18 M | $25.24 B |
| 08/20/2026 | $45.20 | $44.62 (-1.28%) | $45.73 | $44.60 | 3.63 M | $24.65 B |
| 08/19/2026 | $45.27 | $45.26 (-0.02%) | $46.06 | $45.07 | 3.77 M | $25.01 B |
| 08/18/2026 | $44.86 | $44.63 (-0.51%) | $45.11 | $44.30 | 4.10 M | $24.66 B |
| 08/17/2026 | $46.57 | $45.73 (-1.8%) | $46.82 | $45.66 | 4.18 M | $25.27 B |
| 08/14/2026 | $46.91 | $46.69 (-0.47%) | $47.04 | $46.47 | 2.34 M | $25.80 B |
| 08/13/2026 | $46.69 | $46.75 (0.13%) | $47.08 | $46.21 | 2.75 M | $25.83 B |
| 08/12/2026 | $47.70 | $46.37 (-2.79%) | $47.70 | $46.37 | 3.66 M | $25.62 B |
| 08/11/2026 | $46.77 | $47.60 (1.77%) | $47.74 | $46.43 | 4.81 M | $26.30 B |
| 08/10/2026 | $47.10 | $46.29 (-1.72%) | $47.74 | $46.03 | 6.69 M | $25.58 B |
| 08/07/2026 | $47.50 | $46.64 (-1.81%) | $48.78 | $46.31 | 9.53 M | $25.77 B |
| 08/06/2026 | $52.29 | $51.22 (-2.05%) | $52.44 | $50.82 | 4.60 M | $28.30 B |
| 08/05/2026 | $52.13 | $52.88 (1.44%) | $53.01 | $51.86 | 2.90 M | $29.22 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.
