Amrize Ltd Ordinary Shares (AMRZ)

Last Price54.53

Change+0.99 (1.85%)

NYSE · Last Trade: Dec 19th, 2:17 AM EST

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	54.44	55.24	54.40	54.53	3,629,287	54.53
12/17/2025	55.38	55.38	53.40	53.54	3,602,288	53.54
12/16/2025	56.51	56.74	55.35	55.41	5,341,809	55.41
12/15/2025	56.44	56.67	55.85	56.49	3,816,792	56.49
12/12/2025	56.05	56.43	55.61	56.26	6,568,950	56.26
12/11/2025	54.93	56.36	54.91	56.33	6,639,045	56.33
12/10/2025	53.54	54.81	53.20	54.53	5,432,041	54.53
12/09/2025	52.53	53.55	52.09	53.51	5,964,455	53.51
12/08/2025	54.76	54.76	53.02	53.33	4,178,065	53.33
12/05/2025	53.18	54.78	53.10	54.74	6,432,350	54.74
12/04/2025	52.80	52.83	52.12	52.74	3,438,513	52.74
12/03/2025	51.79	52.64	51.72	52.62	2,417,917	52.62
12/02/2025	52.13	52.13	51.39	51.42	6,953,266	51.42
12/01/2025	51.38	52.22	51.05	52.04	4,396,227	52.04
11/28/2025	50.83	51.71	50.67	51.51	2,427,158	51.51
11/26/2025	50.71	50.71	50.18	50.20	5,834,918	50.20
11/25/2025	49.94	50.79	49.56	50.78	5,512,405	50.78
11/24/2025	48.08	49.31	47.77	49.08	37,451,385	49.08
11/21/2025	47.53	48.32	47.00	48.15	3,414,596	48.15
11/20/2025	47.80	48.19	46.97	47.14	4,235,677	47.14
11/19/2025	47.75	47.87	46.92	47.50	3,171,867	47.50
11/18/2025	47.50	47.93	46.87	47.60	3,850,354	47.60
11/17/2025	48.65	48.93	47.72	48.06	2,623,794	48.06
11/14/2025	48.60	49.11	48.48	48.82	3,276,443	48.82
11/13/2025	49.78	50.75	49.69	49.75	3,328,055	49.75
11/12/2025	49.86	50.84	49.83	50.03	2,531,042	50.03
11/11/2025	49.30	49.73	48.98	49.72	2,792,381	49.72
11/10/2025	49.44	49.47	48.51	48.74	3,212,934	48.74
11/07/2025	49.45	49.71	48.67	49.44	2,971,117	49.44
11/06/2025	49.70	49.98	49.04	49.72	5,470,438	49.72
11/05/2025	50.92	51.27	50.60	50.83	2,885,040	50.83
11/04/2025	50.51	51.34	50.37	50.97	3,224,859	50.97
11/03/2025	50.85	51.46	50.42	51.12	4,011,192	51.12
10/31/2025	51.21	52.06	50.63	51.84	4,464,444	51.84
10/30/2025	52.41	53.13	51.88	51.97	4,189,127	51.97
10/29/2025	52.83	54.27	51.41	52.85	8,118,494	52.85
10/28/2025	50.52	51.29	50.08	50.44	3,965,344	50.44
10/27/2025	49.96	50.40	49.62	49.88	3,157,046	49.88
10/24/2025	49.60	50.02	49.25	49.57	2,668,258	49.57
10/23/2025	47.98	48.64	47.77	48.40	1,921,686	48.40
10/22/2025	48.87	49.34	47.91	47.99	3,613,178	47.99
10/21/2025	48.80	49.11	48.52	49.04	2,373,975	49.04
10/20/2025	48.76	49.03	48.13	48.79	2,516,410	48.79
10/17/2025	48.32	48.62	47.84	48.60	3,802,636	48.60
10/16/2025	48.71	49.00	48.02	48.34	2,256,461	48.34
10/15/2025	49.11	49.58	48.47	48.47	2,356,461	48.47
10/14/2025	47.68	49.09	47.54	49.04	1,945,350	49.04
10/13/2025	47.38	48.02	47.25	47.62	1,334,282	47.62
10/10/2025	48.02	48.26	46.95	46.96	3,321,317	46.96
10/09/2025	48.95	48.98	47.73	48.12	2,864,650	48.12
10/08/2025	47.90	49.07	47.86	48.95	4,190,850	48.95
10/07/2025	47.98	48.17	46.96	47.13	3,011,212	47.13
10/06/2025	48.86	48.98	47.87	48.34	4,009,338	48.34
10/03/2025	48.11	48.74	47.84	48.72	3,849,851	48.72
10/02/2025	48.11	48.32	47.54	48.21	3,630,092	48.21
10/01/2025	48.00	48.51	47.67	48.44	4,209,751	48.44
9/30/2025	48.39	49.12	48.00	48.53	3,532,879	48.53
9/29/2025	47.45	47.97	46.95	47.95	3,933,590	47.95
9/26/2025	47.11	47.76	46.88	47.67	3,883,433	47.67
9/25/2025	47.06	47.66	46.92	47.36	5,386,041	47.36
9/24/2025	49.80	49.88	48.43	48.63	6,401,872	48.63
9/23/2025	50.69	51.26	50.26	50.26	3,750,080	50.26
9/22/2025	50.02	50.67	49.70	50.52	5,149,566	50.52
9/19/2025	51.91	52.00	49.90	50.40	40,632,458	50.40