5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+16.76%
3 MONTH PERFORMANCE
+34.04%
6 MONTH PERFORMANCE
+24.94%
YEAR-TO-DATE PERFORMANCE
+17.73%
Amrize Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $61.04 | $63.70 (4.36%) | $64.79 | $60.76 | 9.98 M | $35.23 B |
| 02/17/2026 | $56.60 | $57.39 (1.4%) | $57.97 | $56.13 | 4.50 M | $31.74 B |
| 02/13/2026 | $58.33 | $58.83 (0.86%) | $59.23 | $57.98 | 3.17 M | $32.54 B |
| 02/12/2026 | $58.16 | $58.39 (0.4%) | $59.05 | $57.84 | 2.51 M | $32.30 B |
| 02/11/2026 | $60.04 | $58.94 (-1.83%) | $60.57 | $58.79 | 3.42 M | $32.60 B |
| 02/10/2026 | $59.51 | $60.16 (1.09%) | $60.26 | $59.01 | 4.04 M | $33.27 B |
| 02/09/2026 | $59.00 | $59.39 (0.66%) | $59.89 | $58.55 | 4.45 M | $32.85 B |
| 02/06/2026 | $56.50 | $58.41 (3.38%) | $58.47 | $56.11 | 4.21 M | $32.31 B |
| 02/05/2026 | $55.82 | $55.60 (-0.39%) | $56.09 | $54.55 | 6.04 M | $30.75 B |
| 02/04/2026 | $54.29 | $56.14 (3.41%) | $56.37 | $54.21 | 3.74 M | $31.05 B |
| 02/03/2026 | $52.50 | $54.00 (2.86%) | $54.35 | $52.38 | 5.41 M | $29.87 B |
| 02/02/2026 | $52.77 | $52.94 (0.32%) | $53.61 | $52.43 | 2.54 M | $29.28 B |
| 01/30/2026 | $53.10 | $52.62 (-0.9%) | $53.44 | $52.51 | 7.65 M | $29.10 B |
| 01/29/2026 | $53.94 | $54.16 (0.41%) | $54.35 | $52.77 | 3.63 M | $29.96 B |
| 01/28/2026 | $53.46 | $53.64 (0.34%) | $54.03 | $53.06 | 2.65 M | $29.67 B |
| 01/27/2026 | $54.34 | $54.20 (-0.26%) | $54.96 | $54.04 | 1.49 M | $29.98 B |
| 01/26/2026 | $55.04 | $54.48 (-1.02%) | $55.39 | $54.46 | 2.03 M | $30.13 B |
| 01/23/2026 | $54.73 | $54.24 (-0.9%) | $55.07 | $53.53 | 3.46 M | $30.00 B |
| 01/22/2026 | $54.45 | $54.82 (0.68%) | $55.07 | $54.31 | 1.74 M | $30.32 B |
| 01/21/2026 | $53.21 | $53.63 (0.79%) | $53.72 | $52.93 | 2.24 M | $29.66 B |
| 01/20/2026 | $53.51 | $52.93 (-1.08%) | $53.92 | $52.80 | 2.59 M | $29.28 B |
| 01/16/2026 | $54.72 | $54.53 (-0.35%) | $54.80 | $54.20 | 1.53 M | $30.16 B |
| 01/15/2026 | $54.87 | $54.52 (-0.64%) | $55.10 | $54.41 | 2.23 M | $30.16 B |
| 01/14/2026 | $55.50 | $54.60 (-1.62%) | $55.82 | $54.21 | 4.22 M | $30.20 B |
| 01/13/2026 | $56.41 | $56.44 (0.05%) | $56.57 | $55.80 | 3.96 M | $31.22 B |
| 01/12/2026 | $57.03 | $57.71 (1.19%) | $58.11 | $56.97 | 2.99 M | $31.92 B |
| 01/09/2026 | $55.34 | $57.32 (3.58%) | $57.36 | $55.29 | 3.17 M | $31.70 B |
| 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 |
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.
