Amrize Ltd Ordinary Shares (AMRZ)

Last Price57.32

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 12th, 8:53 AM EST

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	55.34	57.36	55.29	57.32	3,170,580	57.32
1/08/2026	53.17	55.34	52.91	55.27	3,919,038	55.27
1/07/2026	56.42	57.40	54.38	54.44	3,546,938	54.44
1/06/2026	56.16	56.44	55.30	55.83	2,620,205	55.83
1/05/2026	55.00	56.71	54.94	56.30	2,419,043	56.30
1/02/2026	54.71	55.44	54.08	55.43	1,403,522	55.43
12/31/2025	54.70	54.80	53.99	54.08	1,504,737	54.08
12/30/2025	55.13	55.30	54.92	54.96	1,133,256	54.96
12/29/2025	55.75	55.92	55.14	55.19	1,898,375	55.19
12/26/2025	56.27	56.27	55.67	55.75	1,263,755	55.75
12/24/2025	55.71	56.76	55.24	55.85	817,808	55.85
12/23/2025	55.58	55.85	55.15	55.63	1,995,492	55.63
12/22/2025	55.01	55.52	54.90	55.47	2,875,253	55.47
12/19/2025	54.54	54.66	53.80	54.27	4,299,969	54.27
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