Amrize Ltd (AMRZ) stock
AMRZNYSECement, HydraulicFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3012% below fair value
$41.38−0.23 (-0.55%)
Close on Oct 30, 2026Market cap $22.63BP/E 18.2Yield –
Price history
Amrize share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.38
-0.55% on the day
52-week range
$35.79 – $65.94
-37.2% from the high
Change over 52 weeks
-20.4%
From $51.97 on Oct 30, 2025
Average volume
3.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.42 | $41.83 | $38.88 | $41.38 | +4.92% | 32,818,191 |
| Oct 19, 2026 | $38.10 | $40.16 | $37.65 | $39.44 | +4.28% | 16,126,500 |
| Oct 12, 2026 | $36.28 | $38.51 | $35.79 | $37.82 | +4.48% | 17,753,114 |
| Oct 5, 2026 | $36.84 | $37.76 | $35.79 | $36.20 | -2.84% | 14,591,575 |
| Sep 28, 2026 | $38.00 | $38.38 | $36.55 | $37.26 | -2.51% | 18,811,062 |
| Sep 21, 2026 | $38.27 | $40.05 | $36.87 | $38.22 | +1.81% | 19,008,736 |
| Sep 14, 2026 | $39.80 | $40.22 | $37.38 | $37.54 | -7.35% | 21,534,370 |
| Sep 8, 2026 | $43.41 | $43.49 | $39.74 | $40.52 | -7.53% | 21,085,456 |
| Aug 31, 2026 | $44.44 | $44.50 | $41.61 | $43.82 | -1.90% | 23,614,605 |
| Aug 24, 2026 | $45.82 | $46.25 | $43.69 | $44.67 | -2.21% | 16,549,411 |
| Aug 17, 2026 | $46.57 | $46.82 | $44.30 | $45.68 | -2.16% | 20,861,974 |
| Aug 10, 2026 | $47.10 | $47.74 | $46.03 | $46.69 | +0.11% | 20,255,963 |
| Aug 3, 2026 | $49.50 | $53.01 | $46.31 | $46.64 | -4.64% | 23,165,085 |
| Jul 27, 2026 | $50.11 | $51.04 | $48.61 | $48.91 | -0.69% | 12,304,814 |
| Jul 20, 2026 | $50.23 | $50.41 | $48.19 | $49.25 | -0.99% | 15,592,840 |
| Jul 13, 2026 | $50.99 | $51.81 | $49.01 | $49.74 | -1.99% | 12,595,176 |
| Jul 6, 2026 | $53.97 | $54.35 | $49.37 | $50.75 | -5.39% | 13,726,397 |
| Jun 29, 2026 | $53.95 | $54.17 | $52.14 | $53.64 | -3.99% | 9,937,493 |
| Jun 22, 2026 | $53.27 | $56.44 | $52.45 | $55.87 | +0.94% | 14,027,838 |
| Jun 15, 2026 | $54.51 | $56.99 | $53.91 | $55.35 | +4.10% | 14,334,549 |
| Jun 8, 2026 | $53.12 | $53.32 | $50.41 | $53.17 | -0.77% | 16,691,772 |
| Jun 1, 2026 | $53.30 | $54.68 | $52.72 | $53.58 | -1.49% | 18,140,479 |
| May 26, 2026 | $50.26 | $54.50 | $50.11 | $54.39 | +8.89% | 18,239,264 |
| May 18, 2026 | $48.96 | $51.08 | $47.80 | $49.95 | +1.92% | 15,361,321 |
| May 11, 2026 | $52.28 | $52.75 | $48.82 | $49.01 | -7.34% | 10,792,969 |
| May 4, 2026 | $52.95 | $55.44 | $50.60 | $52.89 | -0.92% | 14,589,431 |
| Apr 27, 2026 | $57.80 | $58.55 | $53.00 | $53.38 | -7.25% | 17,527,763 |
| Apr 20, 2026 | $57.04 | $58.22 | $55.82 | $57.55 | -0.26% | 11,614,761 |
| Apr 13, 2026 | $57.40 | $60.13 | $56.98 | $57.70 | -0.52% | 14,045,620 |
| Apr 6, 2026 | $53.95 | $58.19 | $53.32 | $58.00 | +6.95% | 9,493,074 |
| Mar 30, 2026 | $54.49 | $56.53 | $53.37 | $54.23 | +0.80% | 10,695,416 |
| Mar 23, 2026 | $54.58 | $56.69 | $53.73 | $53.80 | +2.36% | 11,736,927 |
| Mar 16, 2026 | $55.99 | $57.12 | $52.29 | $52.56 | -5.38% | 16,118,783 |
| Mar 9, 2026 | $57.23 | $60.11 | $54.83 | $55.55 | -4.42% | 19,685,994 |
| Mar 2, 2026 | $62.97 | $63.89 | $58.05 | $58.12 | -10.57% | 18,059,371 |
| Feb 23, 2026 | $65.65 | $65.94 | $62.99 | $64.99 | -0.21% | 17,386,919 |
| Feb 17, 2026 | $56.60 | $65.26 | $56.13 | $65.13 | +10.71% | 22,504,896 |
| Feb 9, 2026 | $59.00 | $60.57 | $57.84 | $58.83 | +0.72% | 17,577,749 |
| Feb 2, 2026 | $52.77 | $58.47 | $52.38 | $58.41 | +11.00% | 21,940,204 |
| Jan 26, 2026 | $55.04 | $55.39 | $52.51 | $52.62 | -2.99% | 17,449,443 |
| Jan 20, 2026 | $53.51 | $55.07 | $52.80 | $54.24 | -0.53% | 10,032,132 |
| Jan 12, 2026 | $57.03 | $58.11 | $54.20 | $54.53 | -4.87% | 14,934,329 |
| Jan 5, 2026 | $55.00 | $57.40 | $52.91 | $57.32 | +3.41% | 15,673,353 |
| Dec 29, 2025 | $55.75 | $55.92 | $53.99 | $55.43 | -0.57% | 5,939,990 |
| Dec 22, 2025 | $55.01 | $56.76 | $54.90 | $55.75 | +2.73% | 6,952,649 |
| Dec 15, 2025 | $56.44 | $56.74 | $53.40 | $54.27 | -3.54% | 20,354,844 |
| Dec 8, 2025 | $54.76 | $56.43 | $52.09 | $56.26 | +2.78% | 28,777,874 |
| Dec 1, 2025 | $51.39 | $54.78 | $51.06 | $54.74 | +6.27% | 23,642,213 |
| Nov 24, 2025 | $48.08 | $51.71 | $47.78 | $51.51 | +6.98% | 51,254,815 |
| Nov 17, 2025 | $48.65 | $48.93 | $46.87 | $48.15 | -1.37% | 17,296,442 |
| Nov 10, 2025 | $49.44 | $50.84 | $48.48 | $48.82 | -1.25% | 15,141,004 |
| Nov 3, 2025 | $50.85 | $51.46 | $48.67 | $49.44 | -4.63% | 18,564,395 |
| Oct 27, 2025 | $49.96 | $54.27 | $49.62 | $51.84 | +4.58% | 23,894,438 |
| Oct 20, 2025 | $48.76 | $50.02 | $47.77 | $49.57 | +2.00% | 13,093,515 |
| Oct 13, 2025 | $47.39 | $49.58 | $47.25 | $48.60 | +3.49% | 11,693,310 |
| Oct 6, 2025 | $48.86 | $49.07 | $46.95 | $46.96 | -3.61% | 17,399,028 |
| Sep 29, 2025 | $47.45 | $49.12 | $46.95 | $48.72 | +2.20% | 19,156,202 |
| Sep 22, 2025 | $50.02 | $51.26 | $46.88 | $47.67 | -5.42% | 24,571,000 |
| Sep 15, 2025 | $55.03 | $55.22 | $49.90 | $50.40 | -8.46% | 58,652,909 |
| Sep 8, 2025 | $54.85 | $55.84 | $53.35 | $55.06 | +2.65% | 18,795,869 |
| Sep 2, 2025 | $51.02 | $53.73 | $50.83 | $53.64 | +3.13% | 10,088,130 |
| Aug 25, 2025 | $50.91 | $52.67 | $50.77 | $52.01 | +1.50% | 8,625,803 |
| Aug 18, 2025 | $51.07 | $51.51 | $48.65 | $51.24 | -0.27% | 9,237,739 |
| Aug 11, 2025 | $47.68 | $52.32 | $46.82 | $51.38 | +7.78% | 13,992,564 |
| Aug 4, 2025 | $50.72 | $50.84 | $44.12 | $47.67 | -6.55% | 21,061,353 |
| Jul 28, 2025 | $51.40 | $52.73 | $50.07 | $51.01 | -0.64% | 11,141,634 |
| Jul 21, 2025 | $49.45 | $51.72 | $49.29 | $51.34 | +3.51% | 11,931,491 |
| Jul 14, 2025 | $50.25 | $51.27 | $49.60 | $49.60 | -1.59% | 13,635,782 |
| Jul 7, 2025 | $49.98 | $51.38 | $49.80 | $50.40 | +1.02% | 15,261,917 |
| Jun 30, 2025 | $49.18 | $50.39 | $48.68 | $49.89 | +1.80% | 10,483,482 |
| Jun 23, 2025 | $51.35 | $56.29 | $48.01 | $49.01 | – | 37,008,171 |