Want to see AMRZ full AI Analyst Report?
Amrize Ltd (AMRZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.34 | 41.78 | 40.88 | 41.38 | 41.38 | -0.55% | 4,497,546 | 1.09 |
| Oct 29, 2026 | 39.16 | 41.83 | 38.88 | 41.61 | 41.61 | +3.95% | 10,295,850 | 2.58 |
| Oct 28, 2026 | 40.00 | 40.31 | 39.49 | 40.03 | 40.03 | -0.50% | 7,310,328 | 1.87 |
| Oct 27, 2026 | 39.87 | 40.42 | 39.27 | 40.23 | 40.23 | +2.52% | 5,350,288 | 1.38 |
| Oct 26, 2026 | 39.42 | 39.87 | 39.22 | 39.24 | 39.24 | -0.51% | 5,348,121 | 1.39 |
| Oct 23, 2026 | 40.02 | 40.16 | 38.79 | 39.44 | 39.44 | +0.00% | 4,678,585 | 1.23 |
| Oct 22, 2026 | 38.61 | 39.54 | 38.43 | 39.44 | 39.44 | +1.65% | 3,109,219 | 0.82 |
| Oct 21, 2026 | 39.11 | 39.14 | 38.50 | 38.80 | 38.80 | -0.08% | 2,876,800 | 0.76 |
| Oct 20, 2026 | 38.18 | 38.95 | 37.98 | 38.83 | 38.83 | +2.21% | 2,757,517 | 0.73 |
| Oct 19, 2026 | 38.10 | 38.27 | 37.65 | 37.99 | 37.99 | +0.45% | 2,703,216 | 0.72 |
| Oct 16, 2026 | 37.90 | 38.51 | 37.60 | 37.82 | 37.82 | +1.34% | 4,542,880 | 1.20 |
| Oct 15, 2026 | 36.86 | 37.38 | 36.59 | 37.32 | 37.32 | +2.84% | 3,399,652 | 0.90 |
| Oct 14, 2026 | 36.28 | 36.60 | 35.79 | 36.29 | 36.29 | -0.36% | 4,387,940 | 1.18 |
| Oct 13, 2026 | 36.24 | 36.53 | 35.88 | 36.42 | 36.42 | +0.91% | 3,234,633 | 0.87 |
| Oct 12, 2026 | 36.28 | 36.62 | 36.05 | 36.09 | 36.09 | -0.30% | 2,187,896 | 0.59 |
| Oct 09, 2026 | 36.52 | 36.62 | 35.99 | 36.20 | 36.20 | -0.82% | 2,518,305 | 0.68 |
| Oct 08, 2026 | 36.06 | 36.59 | 35.79 | 36.50 | 36.50 | +0.30% | 3,152,406 | 0.85 |
| Oct 07, 2026 | 36.95 | 37.09 | 36.17 | 36.39 | 36.39 | -2.39% | 4,246,510 | 1.15 |
| Oct 06, 2026 | 37.32 | 37.76 | 37.16 | 37.28 | 37.28 | +0.22% | 2,549,533 | 0.69 |
| Oct 05, 2026 | 36.84 | 37.32 | 36.68 | 37.20 | 37.20 | -0.16% | 2,124,757 | 0.57 |
| Oct 02, 2026 | 37.62 | 37.79 | 36.98 | 37.26 | 37.26 | +0.03% | 3,537,994 | 0.95 |
| Oct 01, 2026 | 37.40 | 37.57 | 36.55 | 37.25 | 37.25 | -0.37% | 4,985,498 | 1.36 |
| Sep 30, 2026 | 37.87 | 37.92 | 37.35 | 37.39 | 37.39 | -0.85% | 3,144,446 | 0.87 |
| Sep 29, 2026 | 38.04 | 38.27 | 37.18 | 37.71 | 37.71 | -0.89% | 3,439,534 | 0.96 |
| Sep 28, 2026 | 38.00 | 38.38 | 37.49 | 38.05 | 38.05 | -0.44% | 3,703,586 | 1.04 |
| Sep 25, 2026 | 37.89 | 38.67 | 37.59 | 38.22 | 38.22 | +2.66% | 3,576,187 | 1.01 |
| Sep 24, 2026 | 37.81 | 38.08 | 36.87 | 37.23 | 37.23 | -1.77% | 4,600,529 | 1.31 |
| Sep 23, 2026 | 38.26 | 38.60 | 37.81 | 37.90 | 37.90 | -2.82% | 3,469,018 | 0.99 |
| Sep 22, 2026 | 40.05 | 40.05 | 38.54 | 39.00 | 39.00 | +1.06% | 4,036,255 | 1.15 |
| Sep 21, 2026 | 38.27 | 38.73 | 38.03 | 38.59 | 38.59 | +2.80% | 3,326,747 | 0.95 |
| Sep 18, 2026 | 37.95 | 37.95 | 37.38 | 37.54 | 37.54 | -1.70% | 6,165,883 | 1.80 |
| Sep 17, 2026 | 39.22 | 39.32 | 38.17 | 38.19 | 38.19 | -0.55% | 3,379,498 | 0.99 |
| Sep 16, 2026 | 39.45 | 39.51 | 38.20 | 38.40 | 38.40 | -2.54% | 3,592,801 | 1.07 |
| Sep 15, 2026 | 39.46 | 39.57 | 39.01 | 39.40 | 39.40 | -0.08% | 4,657,503 | 1.39 |
| Sep 14, 2026 | 39.80 | 40.22 | 39.42 | 39.43 | 39.43 | -2.69% | 3,738,550 | 1.11 |
| Sep 11, 2026 | 40.89 | 40.95 | 40.42 | 40.52 | 40.52 | +0.20% | 3,654,074 | 1.09 |
| Sep 10, 2026 | 40.74 | 41.01 | 39.74 | 40.44 | 40.44 | -1.29% | 5,900,563 | 1.78 |
| Sep 09, 2026 | 41.80 | 41.94 | 40.92 | 40.97 | 40.97 | -2.34% | 5,401,537 | 1.66 |
| Sep 08, 2026 | 43.41 | 43.49 | 41.90 | 41.95 | 41.95 | -4.27% | 6,129,282 | 1.92 |
| Sep 07, 2026 | 43.86 | 44.07 | 43.51 | 43.82 | 43.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 43.86 | 44.07 | 43.51 | 43.82 | 43.82 | -0.43% | 3,363,125 | 1.04 |
| Sep 03, 2026 | 43.60 | 44.11 | 42.60 | 44.01 | 44.01 | +2.42% | 6,593,932 | 2.04 |
| Sep 02, 2026 | 41.69 | 43.07 | 41.61 | 42.97 | 42.97 | +0.37% | 6,742,943 | 2.11 |
| Sep 01, 2026 | 43.27 | 43.64 | 42.72 | 42.81 | 42.81 | -2.04% | 3,825,919 | 1.20 |
| Aug 31, 2026 | 44.44 | 44.50 | 43.67 | 43.70 | 43.70 | -2.17% | 3,088,569 | 0.97 |
| Aug 28, 2026 | 44.75 | 45.11 | 44.20 | 44.67 | 44.67 | +0.86% | 2,566,662 | 0.80 |
| Aug 27, 2026 | 44.81 | 45.06 | 44.22 | 44.29 | 44.29 | -1.01% | 2,464,903 | 0.76 |
| Aug 26, 2026 | 45.11 | 45.41 | 44.62 | 44.74 | 44.74 | +1.11% | 3,221,793 | 0.96 |
| Aug 25, 2026 | 44.47 | 44.47 | 43.69 | 44.25 | 44.25 | -2.06% | 5,206,850 | 1.57 |
| Aug 24, 2026 | 45.82 | 46.25 | 44.84 | 45.18 | 45.18 | -1.09% | 3,089,118 | 0.94 |