Amcor plc (FRA:4850)
Germany · Delayed Price · Currency is EUR 39.60
-1.00 (-2.46%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:4850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Aug 24, 2026 | 41.00 | 41.40 | 41.00 | 41.00 | 41.00 | 2.50% | 30 |
| Aug 21, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Aug 17, 2026 | 39.20 | 42.60 | 38.40 | 38.80 | 38.80 | -2.02% | 110 |
| Aug 14, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Aug 13, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | -0.50% | - |
| Aug 12, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -0.49% | - |
| Aug 11, 2026 | 40.40 | 40.60 | 40.20 | 40.60 | 40.60 | -0.98% | 32 |
| Aug 10, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 2.50% | - |
| Aug 7, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Aug 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 124 |
| Aug 5, 2026 | 40.60 | 40.60 | 40.40 | 40.60 | 40.60 | 3.05% | - |
| Aug 4, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Aug 3, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.55% | - |
| Jul 31, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Jul 30, 2026 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | 0.51% | 251 |
| Jul 29, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | - | 400 |
| Jul 28, 2026 | 39.40 | 40.40 | 39.40 | 39.60 | 39.60 | - | 200 |
| Jul 27, 2026 | 39.00 | 39.60 | 38.60 | 39.60 | 39.60 | 5.88% | 407 |
| Jul 24, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | - |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 22, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Jul 21, 2026 | 37.80 | 37.80 | 37.40 | 37.80 | 37.80 | - | - |
| Jul 20, 2026 | 37.80 | 39.00 | 37.80 | 37.80 | 37.80 | -2.07% | 250 |
| Jul 17, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 3.21% | - |
| Jul 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 15, 2026 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 3.24% | 45 |
| Jul 14, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | 200 |
| Jul 13, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 335 |
| Jul 10, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Jul 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 8, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 100 |
| Jul 7, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 0.52% | - |
| Jul 6, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 2, 2026 | 37.80 | 37.80 | 37.40 | 37.60 | 37.60 | -1.05% | 8 |
| Jul 1, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.53% | - |
| Jun 30, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 2.16% | 78 |
| Jun 29, 2026 | 37.20 | 37.40 | 37.00 | 37.00 | 37.00 | -1.07% | 34 |
| Jun 26, 2026 | 37.20 | 37.40 | 37.00 | 37.40 | 37.40 | -1.58% | 55 |
| Jun 25, 2026 | 36.20 | 38.00 | 36.00 | 38.00 | 38.00 | 7.34% | 370 |
| Jun 24, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Jun 23, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -0.56% | - |
| Jun 22, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | 14 |
| Jun 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jun 18, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jun 17, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | - | - |