Amcor plc (FRA:485)
Germany · Delayed Price · Currency is EUR 7.19
-0.31 (-4.14%)
At close: Nov 28, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | -5.56% | - |
| Nov 27, 2025 | 7.27 | 7.62 | 7.27 | 7.61 | 7.50 | 5.02% | 275 |
| Nov 26, 2025 | 7.27 | 7.27 | 7.25 | 7.25 | 7.14 | -2.68% | - |
| Nov 25, 2025 | 7.22 | 7.45 | 7.19 | 7.45 | 7.34 | 2.74% | 750 |
| Nov 24, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.14 | 0.61% | - |
| Nov 20, 2025 | 7.21 | 7.21 | 7.20 | 7.21 | 7.10 | 0.11% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 0.06% | - |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -0.91% | 150 |
| Nov 17, 2025 | 7.43 | 7.43 | 7.26 | 7.26 | 7.15 | 0.55% | 500 |
| Nov 14, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.11 | 0.42% | - |
| Nov 13, 2025 | 7.21 | 7.21 | 7.19 | 7.19 | 7.09 | -0.29% | 1,000 |
| Nov 12, 2025 | 7.24 | 7.48 | 7.21 | 7.21 | 7.11 | 0.17% | 1,000 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.09 | 1.15% | 1,000 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.03 | 7.12 | 7.01 | -0.36% | 575 |
| Nov 6, 2025 | 7.13 | 7.14 | 7.11 | 7.14 | 7.04 | 5.56% | 40 |
| Nov 5, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | 6.67 | 1.24% | - |
| Nov 4, 2025 | 6.70 | 6.71 | 6.69 | 6.69 | 6.59 | -0.76% | - |
| Nov 3, 2025 | 6.75 | 6.77 | 6.74 | 6.74 | 6.64 | -0.59% | - |
| Oct 31, 2025 | 6.74 | 6.78 | 6.73 | 6.78 | 6.68 | -0.35% | 150 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.70 | -1.89% | 3,945 |
| Oct 29, 2025 | 7.10 | 7.10 | 6.93 | 6.93 | 6.83 | -2.74% | 642 |
| Oct 28, 2025 | 7.00 | 7.13 | 6.99 | 7.13 | 7.02 | 1.25% | 550 |
| Oct 27, 2025 | 6.92 | 7.12 | 6.92 | 7.04 | 6.93 | 0.51% | 750 |
| Oct 24, 2025 | 7.00 | 7.10 | 6.99 | 7.00 | 6.90 | 1.83% | 1,145 |
| Oct 23, 2025 | 6.93 | 6.93 | 6.88 | 6.88 | 6.77 | -3.49% | - |
| Oct 22, 2025 | 6.90 | 7.13 | 6.90 | 7.13 | 7.02 | 3.32% | 355 |
| Oct 21, 2025 | 6.90 | 7.13 | 6.90 | 6.90 | 6.79 | 0.33% | 1,683 |
| Oct 20, 2025 | 7.05 | 7.11 | 6.87 | 6.87 | 6.77 | -0.01% | 1,200 |
| Oct 17, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.77 | -2.91% | - |
| Oct 16, 2025 | 6.82 | 7.08 | 6.82 | 7.08 | 6.98 | 1.87% | 360 |
| Oct 15, 2025 | 7.09 | 7.09 | 6.91 | 6.95 | 6.85 | -0.61% | 5,015 |
| Oct 14, 2025 | 6.79 | 6.99 | 6.73 | 6.99 | 6.89 | 2.42% | 140 |
| Oct 13, 2025 | 6.84 | 6.85 | 6.83 | 6.83 | 6.73 | -2.46% | - |
| Oct 10, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 6.90 | 3.31% | 1,000 |
| Oct 9, 2025 | 6.78 | 6.78 | 6.76 | 6.78 | 6.68 | 0.28% | - |
| Oct 8, 2025 | 6.74 | 7.00 | 6.74 | 6.76 | 6.66 | -2.07% | 50 |
| Oct 7, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.80 | -0.14% | 200 |
| Oct 6, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.81 | -3.18% | - |
| Oct 3, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.03 | 4.25% | 350 |
| Oct 2, 2025 | 6.88 | 6.88 | 6.85 | 6.85 | 6.75 | 0.35% | - |
| Oct 1, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.72 | 0.09% | - |
| Sep 30, 2025 | 6.83 | 6.83 | 6.82 | 6.82 | 6.72 | 0.58% | - |
| Sep 29, 2025 | 6.79 | 6.80 | 6.78 | 6.78 | 6.68 | 0.97% | - |
| Sep 26, 2025 | 6.74 | 6.80 | 6.71 | 6.71 | 6.61 | 0.03% | - |
| Sep 25, 2025 | 6.70 | 6.91 | 6.70 | 6.71 | 6.61 | -1.06% | 2,200 |
| Sep 24, 2025 | 6.77 | 7.00 | 6.76 | 6.78 | 6.68 | -1.65% | 130 |
| Sep 23, 2025 | 6.91 | 6.91 | 6.90 | 6.90 | 6.79 | -0.38% | - |
| Sep 22, 2025 | 7.13 | 7.13 | 6.92 | 6.92 | 6.82 | -0.65% | 200 |
| Sep 19, 2025 | 6.96 | 6.97 | 6.96 | 6.97 | 6.86 | 0.55% | - |
| Sep 18, 2025 | 6.93 | 6.93 | 6.92 | 6.93 | 6.83 | -0.53% | - |