Amcor plc (FRA:4850)
Germany · Delayed Price · Currency is EUR 37.80
+1.80 (5.00%)
Last updated: Sep 17, 2026, 11:57 AM CET
FRA:4850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.04 | -1.49% | - |
| Aug 13, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 39.63 | -0.50% | - |
| Aug 12, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 39.83 | -0.49% | - |
| Aug 11, 2026 | 40.40 | 40.60 | 40.20 | 40.60 | 40.03 | -0.98% | 32 |
| Aug 10, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.42 | 2.50% | - |
| Aug 7, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.44 | -2.44% | - |
| Aug 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | 0.99% | 124 |
| Aug 5, 2026 | 40.60 | 40.60 | 40.40 | 40.60 | 40.03 | 3.05% | - |
| Aug 4, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 38.84 | 0.51% | - |
| Aug 3, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 38.65 | 1.55% | - |
| Jul 31, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.05 | -3.02% | - |
| Jul 30, 2026 | 40.00 | 40.00 | 39.40 | 39.80 | 39.24 | 0.51% | 251 |
| Jul 29, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.04 | - | 400 |
| Jul 28, 2026 | 39.40 | 40.40 | 39.40 | 39.60 | 39.04 | - | 200 |
| Jul 27, 2026 | 39.00 | 39.60 | 38.60 | 39.60 | 39.04 | 5.88% | 407 |
| Jul 24, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 36.87 | - | - |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | 0.54% | - |
| Jul 22, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 36.67 | -1.59% | - |
| Jul 21, 2026 | 37.80 | 37.80 | 37.40 | 37.80 | 37.27 | - | - |
| Jul 20, 2026 | 37.80 | 39.00 | 37.80 | 37.80 | 37.27 | -2.07% | 250 |
| Jul 17, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.05 | 3.21% | - |
| Jul 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | -2.09% | - |
| Jul 15, 2026 | 37.00 | 38.20 | 37.00 | 38.20 | 37.66 | 3.24% | 45 |
| Jul 14, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 36.48 | -1.60% | 200 |
| Jul 13, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.07 | 1.08% | 335 |