Amrize Ltd Ordinary Shares (AMRZ)

Last Price58.83

Change+0.44 (0.75%)

NYSE · Last Trade: Feb 14th, 8:00 PM EST

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	58.33	59.23	57.98	58.83	3,169,197	58.83
2/12/2026	58.16	59.05	57.84	58.39	2,505,987	58.39
2/11/2026	60.04	60.57	58.79	58.94	3,415,052	58.94
2/10/2026	59.51	60.26	59.01	60.16	4,041,679	60.16
2/09/2026	59.00	59.88	58.55	59.39	4,445,805	59.39
2/06/2026	56.50	58.47	56.11	58.41	4,208,549	58.41
2/05/2026	55.82	56.09	54.55	55.60	6,038,995	55.60
2/04/2026	54.29	56.37	54.20	56.14	3,743,098	56.14
2/03/2026	52.50	54.35	52.38	54.00	5,411,790	54.00
2/02/2026	52.77	53.61	52.42	52.94	2,537,228	52.94
1/30/2026	53.10	53.44	52.51	52.62	7,648,118	52.62
1/29/2026	53.94	54.35	52.77	54.16	3,630,701	54.16
1/28/2026	53.46	54.02	53.05	53.64	2,654,625	53.64
1/27/2026	54.34	54.96	54.04	54.20	1,471,601	54.20
1/26/2026	55.04	55.38	54.46	54.48	2,026,042	54.48
1/23/2026	54.73	55.07	53.53	54.24	3,464,781	54.24
1/22/2026	54.45	55.07	54.31	54.82	1,744,121	54.82
1/21/2026	53.21	53.72	52.93	53.63	2,235,982	53.63
1/20/2026	53.51	53.92	52.80	52.93	2,587,091	52.93
1/16/2026	54.72	54.80	54.20	54.53	1,527,470	54.53
1/15/2026	54.87	55.10	54.41	54.52	2,230,816	54.52
1/14/2026	55.50	55.82	54.21	54.60	4,221,544	54.60
1/13/2026	56.41	56.57	55.80	56.44	3,963,090	56.44
1/12/2026	57.03	58.11	56.97	57.71	2,991,396	57.71
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