Amrize Ltd AMRZ
40.89 USD +0.06 (+0.15%)
Regular-session close
40.89 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
40.69 Day range 41.22
36.09 52-week range 65.86
- YTD
- -24.39%
- 1 year
- -17.81%
AMRZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.92 | 41.22 | 40.69 | 40.89 | +0.06 | +0.15% | 2,035,000 |
| Nov 12, 2026 | 41.73 | 42.18 | 40.82 | 40.83 | -0.80 | -1.92% | 2,445,600 |
| Nov 11, 2026 | 41.50 | 41.83 | 41.18 | 41.63 | -0.32 | -0.76% | 4,396,600 |
| Nov 10, 2026 | 42.37 | 42.83 | 41.48 | 41.95 | -0.87 | -2.03% | 3,582,900 |
| Nov 9, 2026 | 42.34 | 43.56 | 42.13 | 42.82 | +0.95 | +2.27% | 5,241,000 |
| Nov 6, 2026 | 41.76 | 42.66 | 41.69 | 41.87 | -0.78 | -1.83% | 2,933,000 |
| Nov 5, 2026 | 44.43 | 44.65 | 41.84 | 42.65 | -1.50 | -3.40% | 4,319,600 |
| Nov 4, 2026 | 43.50 | 44.57 | 43.33 | 44.15 | +2.18 | +5.19% | 5,328,900 |
| Nov 3, 2026 | 42.86 | 43.13 | 41.87 | 41.97 | -1.34 | -3.09% | 4,408,500 |
| Nov 2, 2026 | 42.24 | 43.52 | 42.19 | 43.31 | +1.93 | +4.66% | 4,203,000 |
| Oct 30, 2026 | 41.34 | 41.78 | 40.88 | 41.38 | -0.23 | -0.55% | 4,497,500 |
| Oct 29, 2026 | 39.16 | 41.83 | 38.88 | 41.61 | +1.58 | +3.95% | 10,295,900 |
| Oct 28, 2026 | 40.00 | 40.31 | 39.49 | 40.03 | -0.20 | -0.50% | 7,326,100 |
| Oct 27, 2026 | 39.87 | 40.42 | 39.26 | 40.23 | +0.99 | +2.52% | 5,350,300 |
| Oct 26, 2026 | 39.42 | 39.87 | 39.22 | 39.24 | -0.20 | -0.51% | 5,348,100 |
| Oct 23, 2026 | 40.02 | 40.15 | 38.78 | 39.44 | 0.00 | 0.00% | 4,678,600 |
| Oct 22, 2026 | 38.61 | 39.53 | 38.43 | 39.44 | +0.64 | +1.65% | 3,109,200 |
| Oct 21, 2026 | 39.11 | 39.14 | 38.50 | 38.80 | -0.03 | -0.08% | 2,876,700 |
| Oct 20, 2026 | 38.18 | 38.95 | 37.98 | 38.83 | +0.84 | +2.21% | 2,757,400 |
| Oct 19, 2026 | 38.10 | 38.26 | 37.65 | 37.99 | +0.17 | +0.45% | 2,703,200 |
| Oct 16, 2026 | 37.90 | 38.51 | 37.60 | 37.82 | +0.50 | +1.34% | 4,542,900 |
| Oct 15, 2026 | 36.86 | 37.38 | 36.59 | 37.32 | +1.03 | +2.84% | 3,398,900 |
| Oct 14, 2026 | 36.28 | 36.60 | 35.79 | 36.29 | -0.13 | -0.36% | 4,387,900 |
| Oct 13, 2026 | 36.24 | 36.53 | 35.88 | 36.42 | +0.33 | +0.91% | 3,234,600 |
| Oct 12, 2026 | 36.28 | 36.62 | 36.04 | 36.09 | -0.11 | -0.30% | 2,187,900 |
| Oct 9, 2026 | 36.52 | 36.62 | 35.99 | 36.20 | -0.30 | -0.82% | 2,518,300 |
| Oct 8, 2026 | 36.06 | 36.59 | 35.78 | 36.50 | +0.11 | +0.30% | 3,152,400 |
| Oct 7, 2026 | 36.95 | 37.09 | 36.17 | 36.39 | -0.89 | -2.39% | 4,246,500 |
| Oct 6, 2026 | 37.32 | 37.76 | 37.16 | 37.28 | +0.08 | +0.22% | 2,549,500 |
| Oct 5, 2026 | 36.84 | 37.31 | 36.68 | 37.20 | -0.06 | -0.16% | 2,124,800 |
| Oct 2, 2026 | 37.62 | 37.79 | 36.97 | 37.26 | +0.01 | +0.03% | 3,537,900 |
| Oct 1, 2026 | 37.40 | 37.57 | 36.55 | 37.25 | -0.14 | -0.37% | 4,985,500 |
| Sep 30, 2026 | 37.87 | 37.92 | 37.35 | 37.39 | -0.32 | -0.85% | 3,144,400 |
| Sep 29, 2026 | 38.04 | 38.27 | 37.18 | 37.71 | -0.34 | -0.89% | 3,439,500 |
| Sep 28, 2026 | 38.00 | 38.38 | 37.49 | 38.05 | -0.17 | -0.44% | 3,703,600 |
| Sep 25, 2026 | 37.89 | 38.67 | 37.58 | 38.22 | +0.99 | +2.66% | 3,576,200 |
| Sep 24, 2026 | 37.81 | 38.08 | 36.87 | 37.23 | -0.67 | -1.77% | 4,600,400 |
| Sep 23, 2026 | 38.26 | 38.60 | 37.81 | 37.90 | -1.10 | -2.82% | 3,469,000 |
| Sep 22, 2026 | 40.05 | 40.05 | 38.54 | 39.00 | +0.41 | +1.06% | 4,035,400 |
| Sep 21, 2026 | 38.27 | 38.72 | 38.03 | 38.59 | +1.05 | +2.80% | 3,326,700 |
| Sep 18, 2026 | 37.94 | 37.94 | 37.38 | 37.54 | -0.65 | -1.70% | 6,161,900 |
| Sep 17, 2026 | 39.22 | 39.32 | 38.17 | 38.19 | -0.21 | -0.55% | 3,379,600 |
| Sep 16, 2026 | 39.45 | 39.51 | 38.19 | 38.40 | -1.00 | -2.54% | 3,592,700 |
| Sep 15, 2026 | 39.46 | 39.56 | 39.01 | 39.40 | -0.03 | -0.08% | 4,657,500 |
| Sep 14, 2026 | 39.80 | 40.22 | 39.42 | 39.43 | -1.09 | -2.69% | 3,738,500 |
| Sep 11, 2026 | 40.89 | 40.94 | 40.42 | 40.52 | +0.08 | +0.20% | 3,653,800 |
| Sep 10, 2026 | 40.74 | 41.01 | 39.74 | 40.44 | -0.53 | -1.29% | 5,900,300 |
| Sep 9, 2026 | 41.80 | 41.94 | 40.92 | 40.97 | -0.98 | -2.34% | 5,401,500 |
| Sep 8, 2026 | 43.41 | 43.49 | 41.90 | 41.95 | -1.87 | -4.27% | 6,129,300 |
| Sep 4, 2026 | 43.86 | 44.07 | 43.51 | 43.82 | -0.19 | -0.43% | 3,362,700 |
| Sep 3, 2026 | 43.60 | 44.11 | 42.60 | 44.01 | +1.04 | +2.42% | 6,593,900 |
| Sep 2, 2026 | 41.69 | 43.07 | 41.61 | 42.97 | +0.16 | +0.37% | 6,742,900 |
| Sep 1, 2026 | 43.27 | 43.64 | 42.72 | 42.81 | -0.89 | -2.04% | 3,825,900 |
| Aug 31, 2026 | 44.44 | 44.50 | 43.67 | 43.70 | -0.97 | -2.17% | 3,088,300 |
| Aug 28, 2026 | 44.75 | 45.10 | 44.20 | 44.67 | +0.38 | +0.86% | 2,566,700 |
| Aug 27, 2026 | 44.81 | 45.06 | 44.22 | 44.29 | -0.45 | -1.01% | 2,464,500 |
| Aug 26, 2026 | 45.10 | 45.40 | 44.62 | 44.74 | +0.49 | +1.11% | 3,221,700 |
| Aug 25, 2026 | 44.47 | 44.47 | 43.69 | 44.25 | -0.93 | -2.06% | 5,206,900 |
| Aug 24, 2026 | 45.82 | 46.25 | 44.83 | 45.18 | -0.50 | -1.09% | 3,086,500 |
| Aug 21, 2026 | 45.15 | 45.90 | 45.13 | 45.68 | +1.06 | +2.38% | 5,181,600 |
| Aug 20, 2026 | 45.20 | 45.73 | 44.60 | 44.62 | -0.64 | -1.41% | 3,632,200 |
| Aug 19, 2026 | 45.27 | 46.06 | 45.07 | 45.26 | +0.63 | +1.41% | 3,771,600 |
| Aug 18, 2026 | 44.86 | 45.11 | 44.30 | 44.63 | -1.10 | -2.41% | 4,096,000 |
| Aug 17, 2026 | 46.57 | 46.81 | 45.65 | 45.73 | -0.96 | -2.06% | 4,180,200 |
| Aug 14, 2026 | 46.91 | 47.04 | 46.47 | 46.69 | -0.06 | -0.13% | 2,339,000 |
65 days, newest first. Daily bars as drawn on the AMRZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.