Amrize Ltd
40.97USD
-0.9800 (-2.34%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 41.95 | 6,129,300 |
| Fr 09/04/26 | 43.82 | 3,362,700 |
| Th 09/03/26 | 44.01 | 6,593,900 |
| We 09/02/26 | 42.97 | 6,742,900 |
| Tu 09/01/26 | 42.81 | 3,825,917 |
| Mo 08/31/26 | 43.70 | 3,088,285 |
| Fr 08/28/26 | 44.67 | 2,566,662 |
| Th 08/27/26 | 44.29 | 2,464,455 |
| We 08/26/26 | 44.74 | 3,220,880 |
| Tu 08/25/26 | 44.25 | 5,206,848 |
| Mo 08/24/26 | 45.18 | 3,069,111 |
| Fr 08/21/26 | 45.68 | 5,181,600 |
| Th 08/20/26 | 44.62 | 3,632,200 |
| We 08/19/26 | 45.26 | 3,771,600 |
| Tu 08/18/26 | 44.63 | 4,096,000 |
| Mo 08/17/26 | 45.73 | 4,180,200 |
| Fr 08/14/26 | 46.69 | 2,339,000 |
| Th 08/13/26 | 46.75 | 2,749,600 |
| We 08/12/26 | 46.37 | 3,664,600 |
| Tu 08/11/26 | 47.60 | 4,814,600 |
| Mo 08/10/26 | 46.29 | 6,687,600 |
| Fr 08/07/26 | 46.64 | 9,533,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 51.22 | 4,604,300 |
| We 08/05/26 | 52.88 | 2,902,800 |
| Tu 08/04/26 | 51.85 | 3,325,600 |
| Mo 08/03/26 | 51.08 | 2,798,400 |
| Fr 07/31/26 | 48.91 | 2,230,900 |
| Th 07/30/26 | 49.60 | 3,821,300 |
| We 07/29/26 | 49.46 | 2,608,500 |
| Tu 07/28/26 | 50.37 | 1,940,300 |
| Mo 07/27/26 | 49.96 | 1,703,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 50.94 | 4,153,800 |
| Mo 07/06/26 | 54.01 | 1,690,700 |
| Th 07/02/26 | 53.64 | 1,986,900 |
| We 07/01/26 | 52.73 | 1,882,500 |
| Tu 06/30/26 | 53.30 | 2,484,500 |
| Mo 06/29/26 | 53.15 | 3,583,400 |
| Fr 06/26/26 | 55.87 | 2,935,600 |
| Th 06/25/26 | 55.88 | 2,895,200 |
| We 06/24/26 | 54.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 53.85 | 3,350,500 |
| Tu 06/02/26 | 54.35 | 2,585,000 |
| Mo 06/01/26 | 53.79 | 4,493,900 |
| Fr 05/29/26 | 54.39 | 10,695,200 |
| Th 05/28/26 | 52.87 | 3,105,200 |
| We 05/27/26 | 53.10 | 2,643,800 |
| Tu 05/26/26 | 51.45 | 1,794,800 |
| Fr 05/22/26 | 49.95 | 2,341,400 |
| Th 05/21/26 | 50.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 53.38 | 2,589,500 |
| Th 04/30/26 | 53.78 | 6,355,800 |
| We 04/29/26 | 56.77 | 3,752,800 |
| Tu 04/28/26 | 57.47 | 2,423,700 |
| Mo 04/27/26 | 58.16 | 2,405,700 |
| Fr 04/24/26 | 57.55 | 2,311,400 |
| Th 04/23/26 | 56.87 | 1,999,200 |
| We 04/22/26 | 56.58 | 1,979,400 |
| Tu 04/21/26 | 57.12 | 2,537,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 56.02 | 3,163,300 |
| Mo 03/30/26 | 53.82 | 1,580,900 |
| Fr 03/27/26 | 53.80 | 1,776,400 |
| Th 03/26/26 | 55.20 | 3,088,700 |
| We 03/25/26 | 56.12 | 1,606,900 |
| Tu 03/24/26 | 55.31 | 2,843,700 |
| Mo 03/23/26 | 55.26 | 2,421,100 |
| Fr 03/20/26 | 52.56 | 3,746,800 |
| Th 03/19/26 | 54.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 64.99 | 4,027,200 |
| Th 02/26/26 | 64.16 | 3,364,400 |
| We 02/25/26 | 63.39 | 3,607,800 |
| Tu 02/24/26 | 65.86 | 3,273,400 |
| Mo 02/23/26 | 63.63 | 3,114,100 |
| Fr 02/20/26 | 65.13 | 3,668,500 |
| Th 02/19/26 | 63.92 | 4,358,400 |
| We 02/18/26 | 63.70 | 9,975,600 |
| Tu 02/17/26 | 57.39 | 4,501,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 54.20 | 1,489,900 |
| Mo 01/26/26 | 54.48 | 2,026,000 |
| Fr 01/23/26 | 54.24 | 3,464,800 |
| Th 01/22/26 | 54.82 | 1,743,700 |
| We 01/21/26 | 53.63 | 2,236,000 |
| Tu 01/20/26 | 52.93 | 2,587,100 |
| Fr 01/16/26 | 54.53 | 1,527,500 |
| Th 01/15/26 | 54.52 | 2,230,800 |
| We 01/14/26 | 54.60 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 55.63 | 1,995,500 |
| Mo 12/22/25 | 55.47 | 2,875,300 |
| Fr 12/19/25 | 54.27 | 4,300,000 |
| Th 12/18/25 | 54.53 | 3,315,400 |
| We 12/17/25 | 53.54 | 3,580,900 |
| Tu 12/16/25 | 55.41 | 5,341,800 |
| Mo 12/15/25 | 56.49 | 3,816,800 |
| Fr 12/12/25 | 56.26 | 6,568,900 |
| Th 12/11/25 | 56.33 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 47.14 | 4,235,700 |
| We 11/19/25 | 47.50 | 3,171,900 |
| Tu 11/18/25 | 47.60 | 3,850,400 |
| Mo 11/17/25 | 48.06 | 2,623,800 |
| Fr 11/14/25 | 48.82 | 3,276,000 |
| Th 11/13/25 | 49.75 | 3,328,100 |
| We 11/12/25 | 50.03 | 2,531,000 |
| Tu 11/11/25 | 49.72 | 2,792,400 |
| Mo 11/10/25 | 48.74 | 3,212,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 49.04 | 2,374,000 |
| Mo 10/20/25 | 48.79 | 2,516,400 |
| Fr 10/17/25 | 48.60 | 3,802,600 |
| Th 10/16/25 | 48.34 | 2,256,400 |
| We 10/15/25 | 48.47 | 2,356,500 |
| Tu 10/14/25 | 49.04 | 1,945,300 |
| Mo 10/13/25 | 47.62 | 1,332,100 |
| Fr 10/10/25 | 46.96 | 3,321,200 |
| Th 10/09/25 | 48.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 50.40 | 40,632,400 |
| Th 09/18/25 | 52.22 | 5,338,800 |
| We 09/17/25 | 53.80 | 4,707,600 |
| Tu 09/16/25 | 54.59 | 4,593,900 |
| Mo 09/15/25 | 54.37 | 3,380,000 |
| Fr 09/12/25 | 55.06 | 3,568,200 |
| Th 09/11/25 | 55.63 | 3,217,300 |
| We 09/10/25 | 53.89 | 2,351,700 |
| Tu 09/09/25 | 54.38 | 3,293,600 |
| Fr 07/24/26 | 49.25 | 2,524,300 |
| Th 07/23/26 | 48.35 | 2,479,100 |
| We 07/22/26 | 49.56 | 2,820,500 |
| Tu 07/21/26 | 48.69 | 4,703,100 |
| Mo 07/20/26 | 48.79 | 3,065,900 |
| Fr 07/17/26 | 49.74 | 1,905,400 |
| Th 07/16/26 | 51.18 | 1,686,700 |
| We 07/15/26 | 50.75 | 2,560,300 |
| Tu 07/14/26 | 49.77 | 2,758,300 |
| Mo 07/13/26 | 49.10 | 3,684,600 |
| Fr 07/10/26 | 50.75 | 1,955,200 |
| Th 07/09/26 | 50.28 | 3,140,700 |
| We 07/08/26 | 49.45 | 2,785,800 |
| 2,698,000 |
| Tu 06/23/26 | 52.80 | 2,113,800 |
| Mo 06/22/26 | 53.64 | 3,385,100 |
| Th 06/18/26 | 55.35 | 3,536,000 |
| We 06/17/26 | 54.24 | 4,343,500 |
| Tu 06/16/26 | 55.62 | 3,524,700 |
| Mo 06/15/26 | 54.02 | 2,930,100 |
| Fr 06/12/26 | 53.17 | 2,146,800 |
| Th 06/11/26 | 52.33 | 2,199,400 |
| We 06/10/26 | 50.51 | 3,731,800 |
| Tu 06/09/26 | 52.69 | 2,502,500 |
| Mo 06/08/26 | 50.80 | 6,111,000 |
| Fr 06/05/26 | 53.58 | 4,303,000 |
| Th 06/04/26 | 54.36 | 3,407,800 |
| 3,810,800 |
| We 05/20/26 | 50.00 | 3,718,700 |
| Tu 05/19/26 | 48.29 | 2,936,100 |
| Mo 05/18/26 | 49.64 | 2,553,400 |
| Fr 05/15/26 | 49.01 | 2,349,300 |
| Th 05/14/26 | 50.89 | 1,723,900 |
| We 05/13/26 | 50.82 | 2,178,100 |
| Tu 05/12/26 | 52.34 | 2,803,900 |
| Mo 05/11/26 | 52.04 | 1,737,300 |
| Fr 05/08/26 | 52.89 | 2,544,100 |
| Th 05/07/26 | 53.47 | 2,558,000 |
| We 05/06/26 | 54.95 | 2,828,100 |
| Tu 05/05/26 | 53.37 | 3,480,100 |
| Mo 05/04/26 | 50.91 | 3,178,900 |
| Mo 04/20/26 | 58.20 | 2,787,400 |
| Fr 04/17/26 | 57.70 | 5,231,700 |
| Th 04/16/26 | 57.18 | 2,445,200 |
| We 04/15/26 | 58.73 | 2,707,000 |
| Tu 04/14/26 | 59.96 | 1,849,100 |
| Mo 04/13/26 | 59.24 | 1,812,600 |
| Fr 04/10/26 | 58.00 | 1,916,400 |
| Th 04/09/26 | 57.39 | 2,207,700 |
| We 04/08/26 | 56.86 | 2,148,800 |
| Tu 04/07/26 | 53.83 | 1,880,100 |
| Mo 04/06/26 | 54.59 | 1,340,000 |
| Th 04/02/26 | 54.23 | 2,632,200 |
| We 04/01/26 | 55.18 | 3,318,600 |
| 3,301,700 |
| We 03/18/26 | 54.65 | 3,289,100 |
| Tu 03/17/26 | 56.42 | 2,536,200 |
| Mo 03/16/26 | 56.35 | 3,244,600 |
| Fr 03/13/26 | 55.55 | 3,805,500 |
| Th 03/12/26 | 56.30 | 4,909,300 |
| We 03/11/26 | 58.21 | 2,258,600 |
| Tu 03/10/26 | 59.17 | 3,347,800 |
| Mo 03/09/26 | 58.91 | 5,361,300 |
| Fr 03/06/26 | 58.12 | 4,039,300 |
| Th 03/05/26 | 61.51 | 4,398,700 |
| We 03/04/26 | 62.73 | 3,747,600 |
| Tu 03/03/26 | 61.78 | 3,503,100 |
| Mo 03/02/26 | 63.77 | 2,370,300 |
| Fr 02/13/26 | 58.83 | 3,168,900 |
| Th 02/12/26 | 58.39 | 2,506,000 |
| We 02/11/26 | 58.94 | 3,415,100 |
| Tu 02/10/26 | 60.16 | 4,041,700 |
| Mo 02/09/26 | 59.39 | 4,445,800 |
| Fr 02/06/26 | 58.41 | 4,208,500 |
| Th 02/05/26 | 55.60 | 6,039,000 |
| We 02/04/26 | 56.14 | 3,743,100 |
| Tu 02/03/26 | 54.00 | 5,411,800 |
| Mo 02/02/26 | 52.94 | 2,537,200 |
| Fr 01/30/26 | 52.62 | 7,647,900 |
| Th 01/29/26 | 54.16 | 3,630,700 |
| We 01/28/26 | 53.64 | 2,654,600 |
| 4,221,500 |
| Tu 01/13/26 | 56.44 | 3,963,100 |
| Mo 01/12/26 | 57.71 | 2,991,400 |
| Fr 01/09/26 | 57.32 | 3,168,100 |
| Th 01/08/26 | 55.27 | 3,918,900 |
| We 01/07/26 | 54.44 | 3,546,900 |
| Tu 01/06/26 | 55.83 | 2,620,200 |
| Mo 01/05/26 | 56.30 | 2,419,000 |
| Fr 01/02/26 | 55.43 | 1,403,500 |
| We 12/31/25 | 54.08 | 1,504,700 |
| Tu 12/30/25 | 54.96 | 1,133,300 |
| Mo 12/29/25 | 55.19 | 1,898,400 |
| Fr 12/26/25 | 55.75 | 1,263,700 |
| We 12/24/25 | 55.85 | 817,800 |
| 6,633,400 |
| We 12/10/25 | 54.53 | 5,432,000 |
| Tu 12/09/25 | 53.51 | 5,964,500 |
| Mo 12/08/25 | 53.33 | 4,179,100 |
| Fr 12/05/25 | 54.74 | 6,432,000 |
| Th 12/04/25 | 52.74 | 3,442,500 |
| We 12/03/25 | 52.62 | 2,417,900 |
| Tu 12/02/25 | 51.42 | 6,953,300 |
| Mo 12/01/25 | 52.04 | 4,396,200 |
| Fr 11/28/25 | 51.51 | 2,427,200 |
| We 11/26/25 | 50.20 | 5,834,900 |
| Tu 11/25/25 | 50.78 | 5,512,400 |
| Mo 11/24/25 | 49.08 | 37,480,400 |
| Fr 11/21/25 | 48.15 | 3,414,600 |
| Fr 11/07/25 | 49.44 | 2,971,000 |
| Th 11/06/25 | 49.72 | 5,472,100 |
| We 11/05/25 | 50.83 | 2,885,000 |
| Tu 11/04/25 | 50.97 | 3,224,900 |
| Mo 11/03/25 | 51.12 | 4,011,200 |
| Fr 10/31/25 | 51.84 | 4,464,400 |
| Th 10/30/25 | 51.97 | 4,189,100 |
| We 10/29/25 | 52.85 | 8,118,500 |
| Tu 10/28/25 | 50.44 | 3,965,300 |
| Mo 10/27/25 | 49.88 | 3,157,000 |
| Fr 10/24/25 | 49.57 | 2,668,200 |
| Th 10/23/25 | 48.40 | 1,921,700 |
| We 10/22/25 | 47.99 | 3,613,200 |
| 2,866,300 |
| We 10/08/25 | 48.95 | 4,190,800 |
| Tu 10/07/25 | 47.13 | 3,011,200 |
| Mo 10/06/25 | 48.34 | 4,009,300 |
| Fr 10/03/25 | 48.72 | 3,849,900 |
| Th 10/02/25 | 48.21 | 3,630,100 |
| We 10/01/25 | 48.44 | 4,209,700 |
| Tu 09/30/25 | 48.53 | 3,532,900 |
| Mo 09/29/25 | 47.95 | 3,933,600 |
| Fr 09/26/25 | 47.67 | 3,883,400 |
| Th 09/25/25 | 47.36 | 5,386,000 |
| We 09/24/25 | 48.63 | 6,401,800 |
| Tu 09/23/25 | 50.26 | 3,750,100 |
| Mo 09/22/25 | 50.52 | 5,149,600 |
| Mo 09/08/25 | 55.07 | 6,365,000 |