Amcor plc (FRA:485)
Germany · Delayed Price · Currency is EUR 8.22
-0.03 (-0.40%)
Last updated: Jul 29, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | - | -1.95% | 1,200 |
| Jul 31, 2025 | 8.28 | 8.30 | 8.17 | 8.17 | - | -1.21% | - |
| Jul 30, 2025 | 8.28 | 8.28 | 8.27 | 8.27 | - | 0.57% | 1,200 |
| Jul 29, 2025 | 8.25 | 8.26 | 8.22 | 8.22 | - | -0.40% | 1,200 |
| Jul 28, 2025 | 8.25 | 8.47 | 8.25 | 8.25 | - | 0.73% | 1,200 |
| Jul 25, 2025 | 8.22 | 8.50 | 8.19 | 8.19 | - | 0.31% | 200 |
| Jul 24, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | - | -0.29% | - |
| Jul 23, 2025 | 8.17 | 8.19 | 8.16 | 8.19 | - | 3.10% | - |
| Jul 22, 2025 | 7.95 | 7.96 | 7.95 | 7.95 | - | -1.49% | - |
| Jul 21, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | - | 0.96% | 100 |
| Jul 18, 2025 | 8.11 | 8.11 | 7.99 | 7.99 | - | -0.56% | 100 |
| Jul 17, 2025 | 8.07 | 8.07 | 8.03 | 8.03 | - | -0.02% | 100 |
| Jul 16, 2025 | 8.02 | 8.04 | 8.01 | 8.04 | - | -0.64% | 100 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.09 | 8.09 | - | 0.31% | 100 |
| Jul 14, 2025 | 8.35 | 8.35 | 8.06 | 8.06 | - | -1.61% | 100 |
| Jul 11, 2025 | 8.29 | 8.29 | 8.20 | 8.20 | - | -0.35% | 1,087 |
| Jul 10, 2025 | 8.25 | 8.25 | 8.22 | 8.22 | - | -1.30% | 1,087 |
| Jul 9, 2025 | 8.28 | 8.33 | 8.28 | 8.33 | - | -0.74% | - |
| Jul 8, 2025 | 8.15 | 8.39 | 8.14 | 8.39 | - | 3.15% | 1,087 |
| Jul 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | -0.06% | 2,100 |
| Jul 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | - | - |
| Jul 3, 2025 | 8.12 | 8.14 | 8.11 | 8.14 | - | 0.66% | - |
| Jul 2, 2025 | 7.96 | 8.09 | 7.95 | 8.09 | - | 5.68% | - |
| Jul 1, 2025 | 7.69 | 7.70 | 7.66 | 7.66 | - | -1.44% | - |
| Jun 30, 2025 | 7.75 | 7.77 | 7.75 | 7.77 | - | 0.50% | - |
| Jun 27, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | - | -3.40% | 2,100 |
| Jun 26, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | - | 2.04% | 2,100 |
| Jun 25, 2025 | 7.95 | 7.95 | 7.84 | 7.84 | - | 1.00% | 735 |
| Jun 24, 2025 | 7.77 | 7.90 | 7.76 | 7.76 | - | -1.75% | 160 |
| Jun 23, 2025 | 7.73 | 7.90 | 7.73 | 7.90 | - | 0.08% | 500 |
| Jun 20, 2025 | 7.76 | 7.89 | 7.71 | 7.89 | - | 2.24% | 150 |
| Jun 19, 2025 | 7.79 | 7.79 | 7.72 | 7.72 | - | -0.80% | 1,100 |
| Jun 18, 2025 | 7.79 | 7.79 | 7.78 | 7.78 | - | 0.18% | - |
| Jun 17, 2025 | 7.83 | 7.83 | 7.77 | 7.77 | - | 0.28% | - |
| Jun 16, 2025 | 7.77 | 7.78 | 7.75 | 7.75 | - | -0.67% | - |
| Jun 13, 2025 | 7.83 | 7.84 | 7.80 | 7.80 | - | 0.84% | 1,000 |
| Jun 12, 2025 | 7.84 | 7.85 | 7.73 | 7.73 | - | -1.74% | - |
| Jun 11, 2025 | 8.00 | 8.00 | 7.87 | 7.87 | - | 0.27% | - |
| Jun 10, 2025 | 7.95 | 7.96 | 7.85 | 7.85 | - | 0.46% | 1,000 |
| Jun 9, 2025 | 7.87 | 7.88 | 7.81 | 7.81 | - | 0.28% | - |
| Jun 6, 2025 | 7.82 | 7.83 | 7.79 | 7.79 | - | 0.21% | 1,000 |
| Jun 5, 2025 | 7.85 | 7.86 | 7.78 | 7.78 | - | -0.54% | 1,000 |
| Jun 4, 2025 | 8.05 | 8.05 | 7.82 | 7.82 | - | 0.37% | 1,000 |
| Jun 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | - | -0.31% | 1,000 |
| Jun 2, 2025 | 7.80 | 8.08 | 7.80 | 7.81 | - | -2.25% | 1,000 |
| May 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | - | - |
| May 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | 0.54% | 862 |
| May 28, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | - | 1.94% | - |
| May 27, 2025 | 7.82 | 7.86 | 7.80 | 7.80 | - | -0.20% | - |
| May 26, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | - | 0.90% | 862 |