Amrize Ltd Ordinary Shares (AMRZ)

Last Price48.98

Change-0.76 (-1.53%)

NYSE· Last Trade: Jul 20th, 3:14 PM EDT

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	51.06	51.81	49.73	49.74	1,905,413	49.74
7/16/2026	50.77	51.51	50.65	51.18	1,686,655	51.18
7/15/2026	49.95	50.94	49.85	50.75	2,560,262	50.75
7/14/2026	50.48	51.25	49.69	49.77	2,758,281	49.77
7/13/2026	50.99	51.19	49.01	49.10	3,684,568	49.10
7/10/2026	50.55	51.24	50.36	50.75	1,955,188	50.75
7/09/2026	49.72	50.43	49.44	50.28	3,140,674	50.28
7/08/2026	50.06	50.47	49.37	49.45	2,785,988	49.45
7/07/2026	53.37	53.37	50.30	50.94	4,153,399	50.94
7/06/2026	53.97	54.35	52.97	54.01	1,690,706	54.01
7/02/2026	53.21	54.07	53.09	53.64	1,986,916	53.64
7/01/2026	52.35	53.24	52.14	52.73	1,882,460	52.73
6/30/2026	54.02	54.17	52.48	53.30	2,484,718	53.30
6/29/2026	53.95	54.03	52.73	53.15	3,583,398	53.15
6/26/2026	55.01	56.02	54.48	55.87	2,935,642	55.87
6/25/2026	55.35	56.44	55.29	55.88	2,895,178	55.88
6/24/2026	53.10	54.99	53.01	54.53	2,698,037	54.53
6/23/2026	52.50	53.85	52.45	52.80	2,113,789	52.80
6/22/2026	53.27	54.47	52.77	53.64	3,385,188	53.64
6/18/2026	54.29	56.63	54.29	55.35	3,536,008	55.35
6/17/2026	55.93	56.99	54.21	54.24	4,343,604	54.24
6/16/2026	54.02	55.99	54.02	55.62	3,524,701	55.62
6/15/2026	54.51	55.59	53.91	54.02	2,930,469	54.02
6/12/2026	53.04	53.27	52.00	53.17	2,146,860	53.17
6/11/2026	50.59	52.47	50.41	52.33	2,199,480	52.33
6/10/2026	52.45	53.14	50.48	50.51	3,731,699	50.51
6/09/2026	52.05	52.77	50.89	52.69	2,502,535	52.69
6/08/2026	53.12	53.32	50.77	50.80	6,111,044	50.80
6/05/2026	53.92	54.02	53.10	53.58	4,303,111	53.58
6/04/2026	54.39	54.60	53.76	54.36	3,407,846	54.36
6/03/2026	53.65	54.34	53.30	53.85	3,350,559	53.85
6/02/2026	53.58	54.68	53.54	54.35	2,585,034	54.35
6/01/2026	53.30	53.94	52.72	53.79	4,493,907	53.79
5/29/2026	53.36	54.50	53.15	54.39	10,695,205	54.39
5/28/2026	52.71	53.34	52.24	52.87	3,105,267	52.87
5/27/2026	52.45	53.27	52.39	53.10	2,643,921	53.10
5/26/2026	50.26	51.46	50.11	51.45	1,794,859	51.45
5/22/2026	50.50	50.62	49.56	49.95	2,341,430	49.95
5/21/2026	49.49	51.08	49.06	50.49	3,810,895	50.49
5/20/2026	48.35	50.13	47.80	50.00	3,718,896	50.00
5/19/2026	49.47	49.48	48.05	48.29	2,936,261	48.29
5/18/2026	48.96	49.86	48.96	49.64	2,552,439	49.64
5/15/2026	49.90	50.09	48.81	49.01	2,349,599	49.01
5/14/2026	51.55	51.89	50.82	50.89	1,724,021	50.89
5/13/2026	51.28	51.94	50.74	50.82	2,178,154	50.82
5/12/2026	52.12	52.51	51.57	52.34	2,803,855	52.34
5/11/2026	52.28	52.75	51.95	52.04	1,737,342	51.93
5/08/2026	53.64	53.84	52.62	52.89	2,544,569	52.78
5/07/2026	55.39	55.44	52.95	53.47	2,557,990	53.36
5/06/2026	54.77	54.95	53.90	54.95	2,828,098	54.83
5/05/2026	52.25	53.46	51.85	53.37	3,480,079	53.26
5/04/2026	52.95	52.95	50.60	50.91	3,178,876	50.80
5/01/2026	54.85	54.86	53.00	53.38	2,589,512	53.27
4/30/2026	55.50	55.50	53.50	53.78	6,355,789	53.67
4/29/2026	57.60	58.38	56.58	56.77	3,752,997	56.65
4/28/2026	57.67	57.77	56.65	57.47	2,423,689	57.35
4/27/2026	57.80	58.55	57.54	58.16	2,405,652	58.04
4/24/2026	56.32	57.64	55.91	57.55	2,311,446	57.43
4/23/2026	56.63	57.23	55.82	56.87	1,999,178	56.31
4/22/2026	57.12	57.26	56.19	56.58	1,979,628	56.02
4/21/2026	57.22	58.19	56.29	57.12	2,537,024	56.56
4/20/2026	57.04	58.22	57.03	58.20	2,787,488	57.63