5 DAY PERFORMANCE
+53.39%
1 MONTH PERFORMANCE
+28.94%
3 MONTH PERFORMANCE
+6.41%
6 MONTH PERFORMANCE
+12.06%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+16.87%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.27 | $38.57 (0.78%) | $38.67 | $38.03 | 1.89 M | $21.19 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 |
| 08/04/2026 | $51.86 | $51.85 (-0.02%) | $52.13 | $51.18 | 3.33 M | $28.65 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 |
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.
