Amcor plc (FRA:4850)
Germany · Delayed Price · Currency is EUR 39.80
+0.40 (1.02%)
At close: Oct 23, 2026
FRA:4850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Oct 22, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 21, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Oct 20, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 19, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 16, 2026 | 38.40 | 39.80 | 38.20 | 38.60 | 38.60 | -2.03% | 348 |
| Oct 15, 2026 | 37.00 | 39.40 | 37.00 | 39.40 | 39.40 | 7.07% | 100 |
| Oct 14, 2026 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Oct 13, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 12, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | - |
| Oct 9, 2026 | 36.60 | 38.00 | 36.60 | 36.60 | 36.60 | 1.10% | 50 |
| Oct 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Oct 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 6, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Oct 5, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Oct 2, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 1, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Sep 30, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Sep 29, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 3.87% | 25 |
| Sep 28, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 24, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | -1.07% | 125 |
| Sep 23, 2026 | 37.60 | 37.80 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Sep 22, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | - | 203 |
| Sep 21, 2026 | 36.20 | 37.20 | 36.20 | 36.40 | 36.40 | 0.55% | 50 |
| Sep 18, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Sep 17, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 5.00% | 60 |
| Sep 16, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | 7 |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 14, 2026 | 36.20 | 36.20 | 35.80 | 36.00 | 36.00 | -2.17% | 500 |
| Sep 11, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | - |
| Sep 10, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -3.17% | 50 |
| Sep 9, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -4.06% | 75 |
| Sep 8, 2026 | 38.20 | 39.40 | 37.80 | 39.40 | 39.40 | 3.68% | 2 |
| Sep 7, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | - | 2,999 |
| Sep 4, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -2.67% | - |
| Sep 3, 2026 | 39.40 | 39.80 | 39.40 | 39.60 | 39.04 | 2.06% | 100 |
| Sep 2, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.25 | -1.02% | - |
| Sep 1, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 38.65 | -1.01% | - |
| Aug 31, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.04 | -0.50% | - |
| Aug 28, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.24 | -1.97% | - |
| Aug 27, 2026 | 39.80 | 40.60 | 39.60 | 40.60 | 40.03 | 2.53% | 1 |
| Aug 26, 2026 | 40.40 | 40.40 | 39.60 | 39.60 | 39.04 | -2.46% | - |
| Aug 25, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.03 | -0.98% | - |
| Aug 24, 2026 | 41.00 | 41.40 | 41.00 | 41.00 | 40.42 | 2.50% | 30 |
| Aug 21, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 39.44 | 1.52% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 38.84 | 1.03% | - |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.45 | - | - |
| Aug 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.45 | 0.52% | - |
| Aug 17, 2026 | 39.20 | 42.60 | 38.40 | 38.80 | 38.25 | -2.02% | 110 |