Amrize Ltd (AMRZ) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +12.3%
- 3M
- -18.3%
- YTD
- -24.5%
- 1Y
- -15.8%
- 3Y
- -7.0%
- 5Y
- -4.2%
Loading 10-year price history...
AMRZ Historical Performance
AMRZ Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +4.0%
- 2026 annual price return
- -34.7%
AMRZ Stock Price Trajectory (2025–2026)
As of November 7, 2026, Amrize Ltd (AMRZ) trades at $41.87, representing a -15.8% return over the past year. The stock has delivered a -18.2% total return over five years (-4.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $65.94 on February 24, 2026. From this peak, AMRZ has corrected -36.5%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers VMC (-1.3% 1Y), MLM (-14.8% 1Y), and EXP (-9.5% 1Y), AMRZ has underperformed the peer group average. Compare AMRZ vs VMC →
AMRZ Historical Price Data · from 2025
Rows 1–50 of 348| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 41.77 | 42.66 | 41.69 | 41.87 | 2.93M | -1.83% |
| 2026-11-05 | 44.43 | 44.64 | 42.08 | 42.65 | 4.32M | -3.40% |
| 2026-11-04 | 43.50 | 44.57 | 43.33 | 44.15 | 5.33M | +5.19% |
| 2026-11-03 | 42.86 | 43.13 | 41.87 | 41.97 | 4.41M | -3.09% |
| 2026-11-02 | 42.24 | 43.52 | 42.19 | 43.31 | 4.20M | +4.66% |
| 2026-10-30 | 41.34 | 41.78 | 40.88 | 41.38 | 4.50M | -0.55% |
| 2026-10-29 | 39.16 | 41.83 | 38.88 | 41.61 | 10.30M | +3.95% |
| 2026-10-28 | 40.00 | 40.31 | 39.49 | 40.03 | 7.33M | -0.50% |
| 2026-10-27 | 39.87 | 40.42 | 39.27 | 40.23 | 5.35M | +2.52% |
| 2026-10-26 | 39.42 | 39.87 | 39.22 | 39.24 | 5.35M | -0.51% |
| 2026-10-23 | 40.02 | 40.16 | 38.78 | 39.44 | 4.68M | 0.00% |
| 2026-10-22 | 38.61 | 39.53 | 38.43 | 39.44 | 3.11M | +1.65% |
| 2026-10-21 | 39.11 | 39.14 | 38.50 | 38.80 | 2.88M | -0.08% |
| 2026-10-20 | 38.18 | 38.95 | 37.98 | 38.83 | 2.76M | +2.21% |
| 2026-10-19 | 38.10 | 38.27 | 37.65 | 37.99 | 2.70M | +0.45% |
| 2026-10-16 | 37.90 | 38.51 | 37.60 | 37.82 | 4.54M | +1.34% |
| 2026-10-15 | 36.86 | 37.38 | 36.59 | 37.32 | 3.40M | +2.84% |
| 2026-10-14 | 36.28 | 36.60 | 35.79 | 36.29 | 4.39M | -0.36% |
| 2026-10-13 | 36.24 | 36.53 | 35.88 | 36.42 | 3.23M | +0.91% |
| 2026-10-12 | 36.28 | 36.62 | 36.05 | 36.09 | 2.19M | -0.30% |
| 2026-10-09 | 36.52 | 36.62 | 35.99 | 36.20 | 2.52M | -0.82% |
| 2026-10-08 | 36.06 | 36.59 | 35.78 | 36.50 | 3.15M | +0.30% |
| 2026-10-07 | 36.95 | 37.09 | 36.17 | 36.39 | 4.25M | -2.39% |
| 2026-10-06 | 37.32 | 37.76 | 37.16 | 37.28 | 2.55M | +0.22% |
| 2026-10-05 | 36.84 | 37.32 | 36.68 | 37.20 | 2.12M | -0.16% |
| 2026-10-02 | 37.62 | 37.79 | 36.98 | 37.26 | 3.54M | +0.03% |
| 2026-10-01 | 37.40 | 37.57 | 36.55 | 37.25 | 4.99M | -0.37% |
| 2026-09-30 | 37.87 | 37.92 | 37.35 | 37.39 | 3.14M | -0.85% |
| 2026-09-29 | 38.04 | 38.27 | 37.18 | 37.71 | 3.44M | -0.89% |
| 2026-09-28 | 38.00 | 38.38 | 37.49 | 38.05 | 3.70M | -0.44% |
| 2026-09-25 | 37.89 | 38.67 | 37.59 | 38.22 | 3.58M | +2.66% |
| 2026-09-24 | 37.81 | 38.08 | 36.87 | 37.23 | 4.60M | -1.77% |
| 2026-09-23 | 38.26 | 38.60 | 37.81 | 37.90 | 3.47M | -2.82% |
| 2026-09-22 | 40.05 | 40.05 | 38.54 | 39.00 | 4.04M | +1.06% |
| 2026-09-21 | 38.27 | 38.73 | 38.03 | 38.59 | 3.33M | +2.80% |
| 2026-09-18 | 37.95 | 37.95 | 37.38 | 37.54 | 6.17M | -1.70% |
| 2026-09-17 | 39.22 | 39.32 | 38.17 | 38.19 | 3.38M | -0.55% |
| 2026-09-16 | 39.45 | 39.51 | 38.20 | 38.40 | 3.59M | -2.54% |
| 2026-09-15 | 39.46 | 39.57 | 39.01 | 39.40 | 4.66M | -0.08% |
| 2026-09-14 | 39.80 | 40.22 | 39.42 | 39.43 | 3.74M | -2.69% |
| 2026-09-11 | 40.89 | 40.95 | 40.42 | 40.52 | 3.65M | +0.20% |
| 2026-09-10 | 40.74 | 41.01 | 39.74 | 40.44 | 5.90M | -1.29% |
| 2026-09-09 | 41.80 | 41.94 | 40.92 | 40.97 | 5.40M | -2.34% |
| 2026-09-08 | 43.41 | 43.49 | 41.90 | 41.95 | 6.13M | -4.27% |
| 2026-09-04 | 43.86 | 44.07 | 43.51 | 43.82 | 3.36M | -0.43% |
| 2026-09-03 | 43.60 | 44.11 | 42.60 | 44.01 | 6.59M | +2.42% |
| 2026-09-02 | 41.69 | 43.07 | 41.61 | 42.97 | 6.74M | +0.37% |
| 2026-09-01 | 43.27 | 43.64 | 42.72 | 42.81 | 3.83M | -2.04% |
| 2026-08-31 | 44.44 | 44.50 | 43.67 | 43.70 | 3.09M | -2.17% |
| 2026-08-28 | 44.75 | 45.11 | 44.20 | 44.67 | 2.57M | +0.86% |
AMRZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMRZ — Frequently Asked Questions
Quick answers to the most common questions about buying AMRZ stock.
How has AMRZ stock performed recently?
AMRZ declined -15.8% over the past year, below its 5-year annualized CAGR of -4.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMRZ's all-time high price?
Amrize Ltd reached $65.94 on 2026-02-24. The 52-week high is $65.94. Current 1-year return of -15.8% places the stock further from historical peaks.
Where can I download AMRZ historical price data?
This page provides AMRZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.