NYSE : AMRZ
Amrize AG — Price history
Materials · Building Materials · Switzerland
Last price 41.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amrize AG (AMRZ) closed at 43.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 42.24 | 43.4 | 42.19 | 43.39 | 878,414 | +4.86% |
| 2026-10-30 | 41.34 | 41.78 | 40.875 | 41.38 | 4,497,550 | -0.55% |
| 2026-10-29 | 39.16 | 41.83 | 38.88 | 41.61 | 10,295,983 | +3.95% |
| 2026-10-28 | 40 | 40.31 | 39.49 | 40.03 | 7,326,129 | -0.50% |
| 2026-10-27 | 39.87 | 40.415 | 39.265 | 40.23 | 5,350,410 | +2.52% |
| 2026-10-26 | 39.42 | 39.87 | 39.22 | 39.24 | 5,348,122 | -0.51% |
| 2026-10-23 | 40.02 | 40.155 | 38.785 | 39.44 | 4,679,732 | +0.00% |
| 2026-10-22 | 38.61 | 39.535 | 38.43 | 39.44 | 3,109,230 | +1.65% |
| 2026-10-21 | 39.11 | 39.14 | 38.5 | 38.8 | 2,876,800 | -0.08% |
| 2026-10-20 | 38.18 | 38.95 | 37.98 | 38.83 | 2,757,517 | +2.21% |
| 2026-10-19 | 38.1 | 38.265 | 37.65 | 37.99 | 2,703,221 | +0.45% |
| 2026-10-16 | 37.9 | 38.505 | 37.6 | 37.82 | 4,461,180 | +1.34% |
| 2026-10-15 | 36.86 | 37.38 | 36.59 | 37.32 | 3,306,753 | +2.84% |
| 2026-10-14 | 36.28 | 36.6 | 35.79 | 36.29 | 4,214,405 | -0.36% |
| 2026-10-13 | 36.24 | 36.53 | 35.88 | 36.42 | 3,233,657 | +0.91% |
| 2026-10-12 | 36.28 | 36.62 | 36.045 | 36.09 | 2,183,937 | -0.30% |
| 2026-10-09 | 36.52 | 36.62 | 35.99 | 36.2 | 2,518,241 | -0.82% |
| 2026-10-08 | 36.06 | 36.59 | 35.785 | 36.5 | 3,142,656 | +0.30% |
| 2026-10-07 | 36.95 | 37.09 | 36.17 | 36.39 | 4,246,024 | -2.39% |
| 2026-10-06 | 37.32 | 37.755 | 37.16 | 37.28 | 2,549,447 | +0.22% |
| 2026-10-05 | 36.84 | 37.315 | 36.68 | 37.2 | 2,124,683 | -0.16% |
| 2026-10-02 | 37.62 | 37.79 | 36.975 | 37.26 | 3,537,911 | +0.03% |
| 2026-10-01 | 37.4 | 37.57 | 36.55 | 37.25 | 4,703,587 | -0.37% |
| 2026-09-30 | 37.87 | 37.92 | 37.35 | 37.39 | 3,142,496 | -0.85% |
| 2026-09-29 | 38.04 | 38.27 | 37.18 | 37.71 | 3,382,691 | -0.89% |
| 2026-09-28 | 38 | 38.38 | 37.49 | 38.05 | 3,701,297 | -0.44% |
| 2026-09-25 | 37.89 | 38.665 | 37.585 | 38.22 | 3,575,880 | +2.66% |
| 2026-09-24 | 37.81 | 38.08 | 36.87 | 37.23 | 4,600,271 | -1.77% |
| 2026-09-23 | 38.26 | 38.6 | 37.81 | 37.9 | 3,469,003 | -2.82% |
| 2026-09-22 | 40.05 | 40.05 | 38.54 | 39 | 4,035,369 | +1.06% |
| 2026-09-21 | 38.27 | 38.725 | 38.025 | 38.59 | 3,326,713 | +2.80% |
| 2026-09-18 | 37.945 | 37.945 | 37.38 | 37.54 | 6,052,886 | -1.70% |
| 2026-09-17 | 39.215 | 39.32 | 38.17 | 38.19 | 3,378,584 | -0.55% |
| 2026-09-16 | 39.45 | 39.51 | 38.195 | 38.4 | 3,591,461 | -2.54% |
| 2026-09-15 | 39.46 | 39.565 | 39.005 | 39.4 | 4,657,243 | -0.08% |
| 2026-09-14 | 39.8 | 40.215 | 39.42 | 39.43 | 3,738,169 | -2.69% |
| 2026-09-11 | 40.89 | 40.945 | 40.42 | 40.52 | 3,652,086 | +0.20% |
| 2026-09-10 | 40.74 | 41.01 | 39.74 | 40.44 | 5,900,020 | -1.29% |
| 2026-09-09 | 41.8 | 41.94 | 40.92 | 40.97 | 5,396,213 | -2.34% |
| 2026-09-08 | 43.41 | 43.485 | 41.9 | 41.95 | 6,128,545 | -4.27% |
| 2026-09-04 | 43.86 | 44.07 | 43.51 | 43.82 | 3,362,494 | -0.43% |
| 2026-09-03 | 43.6 | 44.11 | 42.6 | 44.01 | 6,593,663 | +2.42% |
| 2026-09-02 | 41.69 | 43.07 | 41.61 | 42.97 | 6,742,844 | +0.37% |
| 2026-09-01 | 43.27 | 43.64 | 42.72 | 42.81 | 3,825,413 | -2.04% |
| 2026-08-31 | 44.44 | 44.5 | 43.665 | 43.7 | 2,972,311 | -2.17% |
| 2026-08-28 | 44.75 | 45.105 | 44.2 | 44.67 | 2,566,462 | +0.86% |
| 2026-08-27 | 44.81 | 45.06 | 44.22 | 44.29 | 2,464,304 | -1.01% |
| 2026-08-26 | 45.105 | 45.405 | 44.615 | 44.74 | 3,220,861 | +1.11% |
| 2026-08-25 | 44.47 | 44.47 | 43.69 | 44.25 | 5,206,577 | -2.06% |
| 2026-08-24 | 45.82 | 46.25 | 44.835 | 45.18 | 3,058,228 | -1.09% |
| 2026-08-21 | 45.155 | 45.895 | 45.135 | 45.68 | 5,181,463 | +2.38% |
| 2026-08-20 | 45.2 | 45.73 | 44.6 | 44.62 | 3,631,887 | -1.41% |
| 2026-08-19 | 45.27 | 46.061 | 45.07 | 45.26 | 3,768,372 | +1.41% |
| 2026-08-18 | 44.86 | 45.11 | 44.3 | 44.63 | 4,094,562 | -2.17% |
| 2026-08-17 | 46.57 | 46.815 | 45.655 | 45.73 | 4,180,110 | -2.06% |
| 2026-08-14 | 46.91 | 47.04 | 46.47 | 46.69 | 2,339,230 | -0.13% |
| 2026-08-13 | 46.69 | 47.08 | 46.21 | 46.75 | 2,749,722 | +0.82% |
| 2026-08-12 | 47.7 | 47.7 | 46.37 | 46.37 | 3,664,689 | -2.58% |
| 2026-08-11 | 46.77 | 47.74 | 46.43 | 47.6 | 4,814,751 | +2.83% |
| 2026-08-10 | 47.1 | 47.74 | 46.03 | 46.29 | 6,687,571 | -0.75% |
| 2026-08-07 | 47.5 | 48.78 | 46.305 | 46.64 | 9,533,797 | -8.94% |
| 2026-08-06 | 52.285 | 52.435 | 50.82 | 51.22 | 4,604,250 | -3.14% |
| 2026-08-05 | 52.13 | 53.01 | 51.86 | 52.88 | 2,902,887 | +1.99% |
| 2026-08-04 | 51.86 | 52.13 | 51.18 | 51.85 | 3,325,615 | +1.51% |
| 2026-08-03 | 49.5 | 51.19 | 49.5 | 51.08 | 2,798,536 | +4.44% |
| 2026-07-31 | 49.33 | 49.585 | 48.61 | 48.91 | 2,230,939 | -1.39% |
| 2026-07-30 | 51.04 | 51.04 | 49.37 | 49.6 | 3,821,304 | +0.28% |
| 2026-07-29 | 50.21 | 50.42 | 49.2 | 49.46 | 2,608,521 | -1.81% |
| 2026-07-28 | 50.21 | 51 | 49.905 | 50.37 | 1,940,276 | +0.82% |
| 2026-07-27 | 50.11 | 50.49 | 49.64 | 49.96 | 1,703,774 | +1.44% |
| 2026-07-24 | 48.56 | 49.38 | 48.19 | 49.25 | 2,524,301 | +1.86% |
| 2026-07-23 | 48.68 | 49.02 | 48.28 | 48.35 | 2,479,122 | -2.44% |
| 2026-07-22 | 49.06 | 50.41 | 49.06 | 49.56 | 2,820,464 | +1.79% |
| 2026-07-21 | 49.13 | 49.29 | 48.35 | 48.69 | 4,703,056 | -0.20% |
| 2026-07-20 | 50.23 | 50.39 | 48.63 | 48.79 | 3,065,897 | -1.91% |
| 2026-07-17 | 51.06 | 51.81 | 49.73 | 49.74 | 1,905,413 | -2.81% |
| 2026-07-16 | 50.77 | 51.51 | 50.65 | 51.18 | 1,686,655 | +0.85% |
| 2026-07-15 | 49.95 | 50.94 | 49.85 | 50.75 | 2,560,262 | +1.97% |
| 2026-07-14 | 50.48 | 51.25 | 49.685 | 49.77 | 2,758,279 | +1.36% |
| 2026-07-13 | 50.99 | 51.191 | 49.01 | 49.1 | 3,684,567 | -3.25% |
| 2026-07-10 | 50.55 | 51.244 | 50.36 | 50.75 | 1,955,188 | +0.93% |
| 2026-07-09 | 49.72 | 50.43 | 49.44 | 50.28 | 3,140,673 | +1.68% |
| 2026-07-08 | 50.065 | 50.47 | 49.37 | 49.45 | 2,786,033 | -2.93% |
| 2026-07-07 | 53.37 | 53.37 | 50.3 | 50.94 | 4,153,797 | -5.68% |
| 2026-07-06 | 53.97 | 54.35 | 52.97 | 54.01 | 1,690,706 | +0.69% |
| 2026-07-02 | 53.21 | 54.07 | 53.09 | 53.64 | 1,986,916 | +1.73% |
| 2026-07-01 | 52.35 | 53.245 | 52.14 | 52.73 | 1,882,459 | -1.07% |
| 2026-06-30 | 54.02 | 54.17 | 52.48 | 53.3 | 2,484,718 | +0.28% |
| 2026-06-29 | 53.95 | 54.03 | 52.725 | 53.15 | 3,583,400 | -4.87% |
| 2026-06-26 | 55.005 | 56.02 | 54.48 | 55.87 | 2,935,641 | -0.02% |
| 2026-06-25 | 55.355 | 56.435 | 55.29 | 55.88 | 2,895,177 | +2.48% |
| 2026-06-24 | 53.1 | 54.99 | 53.01 | 54.53 | 2,698,036 | +3.28% |
| 2026-06-23 | 52.5 | 53.855 | 52.45 | 52.8 | 2,113,788 | -1.57% |
| 2026-06-22 | 53.27 | 54.47 | 52.77 | 53.64 | 3,385,196 | -3.09% |
| 2026-06-18 | 54.29 | 56.63 | 54.29 | 55.35 | 3,536,007 | +2.05% |
| 2026-06-17 | 55.93 | 56.99 | 54.21 | 54.24 | 4,343,604 | -2.48% |
| 2026-06-16 | 54.02 | 55.99 | 54.02 | 55.62 | 3,524,701 | +2.96% |
| 2026-06-15 | 54.51 | 55.59 | 53.91 | 54.02 | 2,930,237 | +1.60% |
| 2026-06-12 | 53.04 | 53.27 | 52 | 53.17 | 2,146,858 | +1.61% |
| 2026-06-11 | 50.59 | 52.465 | 50.41 | 52.33 | 2,199,519 | +3.60% |
| 2026-06-10 | 52.45 | 53.14 | 50.48 | 50.51 | 3,731,808 | -4.14% |
| 2026-06-09 | 52.05 | 52.77 | 50.89 | 52.69 | 2,502,534 | +3.72% |
| 2026-06-08 | 53.115 | 53.32 | 50.77 | 50.8 | 6,111,053 | -5.19% |
| 2026-06-05 | 53.92 | 54.02 | 53.1 | 53.58 | 4,303,110 | -1.43% |
| 2026-06-04 | 54.39 | 54.6 | 53.76 | 54.36 | 3,407,843 | +0.95% |
| 2026-06-03 | 53.65 | 54.34 | 53.3 | 53.85 | 3,350,572 | -0.92% |
| 2026-06-02 | 53.58 | 54.68 | 53.54 | 54.35 | 2,585,046 | +1.04% |
| 2026-06-01 | 53.3 | 53.94 | 52.72 | 53.79 | 4,493,908 | -1.10% |
| 2026-05-29 | 53.36 | 54.5 | 53.15 | 54.39 | 10,695,204 | +2.87% |
| 2026-05-28 | 52.71 | 53.34 | 52.245 | 52.87 | 3,105,274 | -0.43% |
| 2026-05-27 | 52.45 | 53.275 | 52.39 | 53.1 | 2,643,921 | +3.21% |
| 2026-05-26 | 50.26 | 51.46 | 50.11 | 51.45 | 1,794,869 | +3.00% |
| 2026-05-22 | 50.5 | 50.62 | 49.56 | 49.95 | 2,341,429 | -1.07% |
| 2026-05-21 | 49.49 | 51.08 | 49.06 | 50.49 | 3,810,897 | +0.98% |
| 2026-05-20 | 48.355 | 50.13 | 47.8 | 50 | 3,719,121 | +3.54% |
| 2026-05-19 | 49.47 | 49.48 | 48.05 | 48.29 | 2,936,510 | -2.72% |
| 2026-05-18 | 48.96 | 49.86 | 48.96 | 49.64 | 2,553,364 | +1.29% |
| 2026-05-15 | 49.9 | 50.09 | 48.815 | 49.01 | 2,349,598 | -3.69% |
| 2026-05-14 | 51.55 | 51.89 | 50.82 | 50.89 | 1,724,021 | +0.14% |
| 2026-05-13 | 51.28 | 51.94 | 50.74 | 50.82 | 2,178,153 | -2.90% |