Amrize Ltd Ordinary Shares (AMRZ)

Last Price53.58

Change-0.78 (-1.43%)

NYSE· Last Trade: Jun 7th, 6:11 PM EDT

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	58.05	59.62	57.07	57.70	5,231,739	57.13
4/16/2026	58.29	58.65	56.98	57.18	2,445,225	56.62
4/15/2026	59.93	59.93	58.59	58.73	2,707,012	58.15
4/14/2026	59.82	60.13	59.14	59.96	1,849,058	59.37
4/13/2026	57.40	59.27	57.36	59.24	1,812,589	58.66
4/10/2026	57.99	58.19	57.54	58.00	1,917,126	57.43
4/09/2026	56.74	57.78	56.55	57.39	2,207,704	56.83
4/08/2026	57.16	57.91	56.70	56.86	2,148,759	56.30
4/07/2026	53.66	54.00	53.32	53.83	1,880,024	53.30
4/06/2026	53.95	54.73	53.86	54.59	1,340,033	54.05
4/02/2026	53.64	55.49	53.37	54.23	2,632,152	53.70
4/01/2026	56.33	56.53	55.16	55.18	3,318,792	54.64
3/31/2026	54.74	56.12	54.08	56.02	3,163,551	55.47
3/30/2026	54.49	54.49	53.40	53.82	1,580,930	53.29
3/27/2026	54.68	54.85	53.73	53.80	1,776,494	53.27
3/26/2026	55.68	56.64	55.08	55.20	3,088,714	54.66
3/25/2026	56.54	56.69	55.38	56.12	1,606,897	55.57
3/24/2026	54.36	55.66	54.19	55.31	2,843,698	54.77
3/23/2026	54.58	56.06	54.25	55.26	2,421,113	54.72
3/20/2026	54.39	54.50	52.28	52.56	3,746,950	52.04
3/19/2026	53.54	54.23	53.09	54.14	3,301,823	53.61
3/18/2026	55.81	56.33	54.59	54.65	3,289,222	54.11
3/17/2026	57.07	57.12	56.15	56.42	2,536,204	55.87
3/16/2026	55.99	56.71	55.13	56.35	3,244,578	55.80
3/13/2026	55.39	55.94	54.83	55.55	3,805,571	55.00
3/12/2026	57.09	57.66	56.01	56.30	4,909,221	55.75
3/11/2026	59.03	59.13	57.64	58.21	2,260,731	57.64
3/10/2026	59.33	60.11	58.25	59.17	3,347,737	58.59
3/09/2026	57.23	59.05	55.66	58.91	5,360,948	58.33