Amrize Ltd Ordinary Shares (AMRZ)

Last Price41.38

Change-0.23 (-0.55%)

NYSE · Last Trade: Oct 30th, 5:56 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	39.16	41.83	38.88	41.61	10,295,861	41.61
10/28/2026	40.00	40.31	39.49	40.03	7,326,127	40.03
10/27/2026	39.87	40.41	39.27	40.23	5,350,292	40.23
10/26/2026	39.42	39.87	39.22	39.24	5,348,148	39.24
10/23/2026	40.02	40.16	38.78	39.44	4,679,787	39.44
10/22/2026	38.61	39.53	38.43	39.44	3,109,220	39.44
10/21/2026	39.11	39.14	38.50	38.80	2,876,719	38.80
10/20/2026	38.18	38.95	37.98	38.83	2,757,516	38.83
10/19/2026	38.10	38.27	37.65	37.99	2,703,217	37.99
10/16/2026	37.90	38.51	37.60	37.82	4,542,993	37.82
10/15/2026	36.86	37.38	36.59	37.32	3,398,876	37.32
10/14/2026	36.28	36.60	35.79	36.29	4,387,926	36.29
10/13/2026	36.24	36.53	35.88	36.42	3,234,631	36.42
10/12/2026	36.28	36.62	36.05	36.09	2,187,895	36.09
10/09/2026	36.52	36.62	35.99	36.20	2,518,305	36.20
10/08/2026	36.06	36.59	35.78	36.50	3,152,404	36.50
10/07/2026	36.95	37.09	36.17	36.39	4,246,488	36.39
10/06/2026	37.32	37.76	37.16	37.28	2,549,533	37.28
10/05/2026	36.84	37.31	36.68	37.20	2,124,768	37.20
10/02/2026	37.62	37.79	36.98	37.26	3,537,996	37.26
10/01/2026	37.40	37.57	36.55	37.25	4,985,500	37.25
9/30/2026	37.87	37.92	37.35	37.39	3,144,444	37.39
9/29/2026	38.04	38.27	37.18	37.71	3,439,531	37.71
9/28/2026	38.00	38.38	37.49	38.05	3,703,586	38.05
9/25/2026	37.89	38.66	37.59	38.22	3,576,188	38.22
9/24/2026	37.81	38.08	36.87	37.23	4,600,377	37.23
9/23/2026	38.26	38.60	37.81	37.90	3,469,019	37.90
9/22/2026	40.05	40.05	38.54	39.00	4,036,229	39.00
9/21/2026	38.27	38.73	38.02	38.59	3,326,734	38.59
9/18/2026	37.94	37.95	37.38	37.54	6,165,885	37.54
9/17/2026	39.22	39.32	38.17	38.19	3,379,632	38.19
9/16/2026	39.45	39.51	38.20	38.40	3,592,740	38.40
9/15/2026	39.46	39.56	39.01	39.40	4,657,501	39.40
9/14/2026	39.80	40.22	39.42	39.43	3,738,543	39.43
9/11/2026	40.89	40.95	40.42	40.52	3,654,074	40.52
9/10/2026	40.74	41.01	39.74	40.44	5,900,508	40.44
9/09/2026	41.80	41.94	40.92	40.97	5,401,537	40.97
9/08/2026	43.41	43.48	41.90	41.95	6,129,290	41.95
9/04/2026	43.86	44.07	43.51	43.82	3,363,126	43.82
9/03/2026	43.60	44.11	42.60	44.01	6,594,046	44.01
9/02/2026	41.69	43.07	41.61	42.97	6,742,897	42.97
9/01/2026	43.27	43.64	42.72	42.81	3,825,926	42.81
8/31/2026	44.44	44.50	43.66	43.70	3,090,902	43.70
8/28/2026	44.75	45.10	44.20	44.67	2,566,666	44.67
8/27/2026	44.81	45.06	44.22	44.29	2,464,498	44.29
8/26/2026	45.10	45.41	44.62	44.74	3,221,793	44.74
8/25/2026	44.47	44.47	43.69	44.25	5,206,944	44.25
8/24/2026	45.82	46.25	44.84	45.18	3,088,041	45.18
8/21/2026	45.15	45.90	45.13	45.68	5,181,620	45.68
8/20/2026	45.20	45.73	44.60	44.62	3,632,238	44.62
8/19/2026	45.27	46.06	45.07	45.26	3,771,623	45.26
8/18/2026	44.86	45.11	44.30	44.63	4,094,848	44.63
8/17/2026	46.57	46.81	45.66	45.73	4,180,347	45.62
8/14/2026	46.91	47.04	46.47	46.69	2,339,231	46.58
8/13/2026	46.69	47.08	46.21	46.75	2,749,685	46.64
8/12/2026	47.70	47.70	46.37	46.37	3,664,688	46.26
8/11/2026	46.77	47.74	46.43	47.60	4,814,752	47.49
8/10/2026	47.10	47.74	46.03	46.29	6,686,149	46.18
8/07/2026	47.50	48.78	46.30	46.64	9,533,801	46.53
8/06/2026	52.28	52.44	50.82	51.22	4,594,213	51.10
8/05/2026	52.13	53.01	51.86	52.88	2,902,887	52.75
8/04/2026	51.86	52.13	51.18	51.85	3,325,614	51.73
8/03/2026	49.50	51.19	49.50	51.08	2,798,425	50.96
7/31/2026	49.33	49.59	48.61	48.91	2,230,940	48.79