5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
+12.91%
6 MONTH PERFORMANCE
+10.21%
YEAR-TO-DATE PERFORMANCE
+2.20%
Amrize Ltd. Registered Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $53.17 | $55.27 (3.95%) | $55.34 | $52.91 | 3.92 M | $30.57 B |
| 01/07/2026 | $56.43 | $54.44 (-3.53%) | $57.40 | $54.38 | 3.55 M | $30.11 B |
| 01/06/2026 | $56.16 | $55.83 (-0.59%) | $56.44 | $55.30 | 2.62 M | $30.88 B |
| 01/05/2026 | $55.00 | $56.30 (2.36%) | $56.71 | $54.94 | 2.42 M | $31.14 B |
| 01/02/2026 | $54.71 | $55.43 (1.32%) | $55.44 | $54.08 | 1.40 M | $30.66 B |
| 12/31/2025 | $54.70 | $54.08 (-1.13%) | $54.81 | $53.99 | 1.50 M | $29.91 B |
| 12/30/2025 | $55.13 | $54.96 (-0.31%) | $55.30 | $54.92 | 1.13 M | $30.40 B |
| 12/29/2025 | $55.75 | $55.19 (-1%) | $55.92 | $55.14 | 1.90 M | $30.53 B |
| 12/26/2025 | $56.27 | $55.75 (-0.92%) | $56.27 | $55.68 | 1.26 M | $30.84 B |
| 12/24/2025 | $55.71 | $55.85 (0.25%) | $56.76 | $55.24 | 817.81 K | $30.89 B |
| 12/23/2025 | $55.58 | $55.63 (0.09%) | $55.85 | $55.15 | 2.00 M | $30.77 B |
| 12/22/2025 | $55.01 | $55.47 (0.84%) | $55.53 | $54.90 | 2.88 M | $30.68 B |
| 12/19/2025 | $54.54 | $54.27 (-0.5%) | $54.66 | $53.81 | 4.30 M | $30.02 B |
| 12/18/2025 | $54.44 | $54.53 (0.17%) | $55.24 | $54.40 | 3.32 M | $30.16 B |
| 12/17/2025 | $55.38 | $53.54 (-3.32%) | $55.38 | $53.40 | 3.58 M | $29.61 B |
| 12/16/2025 | $56.51 | $55.41 (-1.95%) | $56.74 | $55.35 | 5.34 M | $30.65 B |
| 12/15/2025 | $56.44 | $56.49 (0.09%) | $56.67 | $55.85 | 3.82 M | $31.24 B |
| 12/12/2025 | $56.05 | $56.26 (0.37%) | $56.43 | $55.61 | 6.57 M | $31.12 B |
| 12/11/2025 | $54.93 | $56.33 (2.55%) | $56.36 | $54.92 | 6.63 M | $31.16 B |
| 12/10/2025 | $53.54 | $54.53 (1.85%) | $54.81 | $53.20 | 5.43 M | $30.16 B |
| 12/09/2025 | $52.53 | $53.51 (1.87%) | $53.55 | $52.09 | 5.96 M | $29.60 B |
| 12/08/2025 | $54.76 | $53.33 (-2.61%) | $54.76 | $53.02 | 4.18 M | $29.50 B |
| 12/05/2025 | $53.18 | $54.74 (2.93%) | $54.78 | $53.10 | 6.43 M | $30.28 B |
| 12/04/2025 | $52.80 | $52.74 (-0.11%) | $52.83 | $52.12 | 3.44 M | $29.17 B |
| 12/03/2025 | $51.79 | $52.62 (1.6%) | $52.64 | $51.72 | 2.42 M | $29.10 B |
| 12/02/2025 | $52.13 | $51.42 (-1.36%) | $52.13 | $51.39 | 6.95 M | $28.44 B |
| 12/01/2025 | $51.39 | $52.04 (1.26%) | $52.22 | $51.06 | 4.40 M | $28.78 B |
| 11/28/2025 | $50.83 | $51.51 (1.34%) | $51.71 | $50.67 | 2.43 M | $28.49 B |
| 11/26/2025 | $50.71 | $50.20 (-1.01%) | $50.71 | $50.18 | 5.83 M | $27.77 B |
| 11/25/2025 | $49.94 | $50.78 (1.68%) | $50.79 | $49.56 | 5.51 M | $28.09 B |
| 11/24/2025 | $48.08 | $49.08 (2.08%) | $49.31 | $47.78 | 37.48 M | $27.15 B |
| 11/21/2025 | $47.53 | $48.15 (1.3%) | $48.32 | $47.00 | 3.41 M | $26.63 B |
| 11/20/2025 | $47.80 | $47.14 (-1.38%) | $48.19 | $46.97 | 4.24 M | $26.07 B |
| 11/19/2025 | $47.75 | $47.50 (-0.52%) | $47.87 | $46.92 | 3.17 M | $26.27 B |
| 11/18/2025 | $47.50 | $47.60 (0.21%) | $47.93 | $46.87 | 3.85 M | $26.33 B |
| 11/17/2025 | $48.65 | $48.06 (-1.21%) | $48.93 | $47.72 | 2.62 M | $26.58 B |
| 11/14/2025 | $48.60 | $48.82 (0.45%) | $49.11 | $48.48 | 3.28 M | $27.00 B |
| 11/13/2025 | $49.78 | $49.75 (-0.06%) | $50.75 | $49.69 | 3.33 M | $27.52 B |
| 11/12/2025 | $49.86 | $50.03 (0.34%) | $50.84 | $49.83 | 2.53 M | $27.67 B |
| 11/11/2025 | $49.30 | $49.72 (0.85%) | $49.74 | $48.98 | 2.79 M | $27.50 B |
| 11/10/2025 | $49.44 | $48.74 (-1.42%) | $49.47 | $48.51 | 3.21 M | $26.96 B |
| 11/07/2025 | $49.45 | $49.44 (-0.02%) | $49.71 | $48.67 | 2.97 M | $27.35 B |
| 11/06/2025 | $49.70 | $49.72 (0.04%) | $49.98 | $49.04 | 5.47 M | $27.50 B |
| 11/05/2025 | $50.92 | $50.83 (-0.18%) | $51.27 | $50.60 | 2.89 M | $28.11 B |
| 11/04/2025 | $50.51 | $50.97 (0.91%) | $51.34 | $50.37 | 3.22 M | $28.19 B |
| 11/03/2025 | $50.85 | $51.12 (0.53%) | $51.46 | $50.42 | 4.01 M | $28.27 B |
| 10/31/2025 | $51.21 | $51.84 (1.23%) | $52.06 | $50.63 | 4.46 M | $28.67 B |
| 10/30/2025 | $52.42 | $51.97 (-0.86%) | $53.13 | $51.88 | 4.19 M | $28.74 B |
| 10/29/2025 | $52.83 | $52.85 (0.04%) | $54.27 | $51.41 | 8.12 M | $29.23 B |
| 10/28/2025 | $50.52 | $50.44 (-0.16%) | $51.29 | $50.08 | 3.97 M | $27.90 B |
| 10/27/2025 | $49.96 | $49.88 (-0.16%) | $50.40 | $49.62 | 3.16 M | $27.59 B |
| 10/24/2025 | $49.60 | $49.57 (-0.06%) | $50.02 | $49.25 | 2.67 M | $27.42 B |
| 10/23/2025 | $47.98 | $48.40 (0.88%) | $48.64 | $47.77 | 1.92 M | $26.77 B |
| 10/22/2025 | $48.87 | $47.99 (-1.8%) | $49.34 | $47.92 | 3.61 M | $26.54 B |
| 10/21/2025 | $48.80 | $49.04 (0.49%) | $49.11 | $48.52 | 2.37 M | $27.12 B |
| 10/20/2025 | $48.76 | $48.79 (0.06%) | $49.03 | $48.13 | 2.52 M | $26.99 B |
| 10/17/2025 | $48.32 | $48.60 (0.58%) | $48.62 | $47.84 | 3.80 M | $26.88 B |
| 10/16/2025 | $48.71 | $48.34 (-0.76%) | $49.00 | $48.03 | 2.26 M | $26.74 B |
| 10/15/2025 | $49.11 | $48.47 (-1.3%) | $49.58 | $48.47 | 2.36 M | $26.81 B |
| 10/14/2025 | $47.68 | $49.04 (2.85%) | $49.09 | $47.54 | 1.95 M | $27.12 B |
| 10/13/2025 | $47.39 | $47.62 (0.49%) | $48.02 | $47.25 | 1.33 M | $26.34 B |
| 10/10/2025 | $48.02 | $46.96 (-2.21%) | $48.26 | $46.95 | 3.32 M | $25.97 B |
| 10/09/2025 | $48.95 | $48.12 (-1.7%) | $48.98 | $47.73 | 2.87 M | $26.62 B |
| 10/08/2025 | $47.90 | $48.95 (2.19%) | $49.07 | $47.86 | 4.19 M | $27.07 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.
