Amcor plc (FRA:485)
Germany · Delayed Price · Currency is EUR 7.05
-0.09 (-1.26%)
Last updated: Sep 10, 2025, 12:33 PM CET
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.96 | 7.14 | 6.96 | 7.14 | - | 2.60% | 1,815 |
| Sep 8, 2025 | 7.19 | 7.19 | 6.96 | 6.96 | - | 0.39% | 150 |
| Sep 5, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | - | -1.55% | 2,087 |
| Sep 4, 2025 | 7.07 | 7.08 | 7.04 | 7.04 | - | -0.65% | - |
| Sep 3, 2025 | 7.13 | 7.14 | 7.09 | 7.09 | - | -2.77% | 2,087 |
| Sep 2, 2025 | 7.28 | 7.29 | 7.28 | 7.29 | - | -0.15% | 2,087 |
| Sep 1, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | - | 1.09% | 2,087 |
| Aug 29, 2025 | 7.23 | 7.23 | 7.21 | 7.22 | - | 0.46% | 2,087 |
| Aug 28, 2025 | 7.21 | 7.22 | 7.19 | 7.19 | - | 0.13% | 2,087 |
| Aug 27, 2025 | 7.17 | 7.41 | 7.17 | 7.18 | - | -0.14% | 2,087 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | - | -1.43% | - |
| Aug 25, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | -3.42% | - |
| Aug 22, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | - | 3.88% | 600 |
| Aug 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | -1.49% | 160 |
| Aug 20, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 19, 2025 | 7.16 | 7.38 | 7.16 | 7.38 | - | 1.01% | 160 |
| Aug 18, 2025 | 7.35 | 7.50 | 7.31 | 7.31 | - | -2.60% | 500 |
| Aug 15, 2025 | 7.45 | 7.60 | 7.45 | 7.50 | - | -4.28% | 2,300 |
| Aug 14, 2025 | 8.39 | 8.40 | 7.84 | 7.84 | - | -4.81% | - |
| Aug 13, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | - | 1.28% | 1,000 |
| Aug 12, 2025 | 8.22 | 8.23 | 8.13 | 8.13 | - | -0.74% | 1,000 |
| Aug 11, 2025 | 8.40 | 8.40 | 8.19 | 8.19 | - | 0.87% | 1,000 |
| Aug 8, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | - | 1.60% | 1,000 |
| Aug 7, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | - | -1.61% | 1,000 |
| Aug 6, 2025 | 8.01 | 8.12 | 8.01 | 8.12 | - | 1.31% | 1,000 |
| Aug 5, 2025 | 8.06 | 8.06 | 8.02 | 8.02 | - | 1.49% | 1,200 |
| Aug 4, 2025 | 7.95 | 7.98 | 7.90 | 7.90 | - | -1.39% | 1,200 |
| 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% | - |