Amcor plc (FRA:4850)
Germany · Delayed Price · Currency is EUR 34.20
-0.80 (-2.29%)
At close: Apr 23, 2026
FRA:4850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | 69 |
| Apr 22, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | - |
| Apr 21, 2026 | 35.40 | 35.60 | 35.00 | 35.00 | 35.00 | -0.57% | 32 |
| Apr 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Apr 17, 2026 | 33.80 | 36.00 | 33.80 | 36.00 | 36.00 | 5.26% | 358 |
| Apr 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | 700 |
| Apr 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 14, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Apr 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Apr 10, 2026 | 35.20 | 36.40 | 35.20 | 35.40 | 35.40 | 0.57% | 110 |
| Apr 9, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | - | - |
| Apr 8, 2026 | 36.00 | 36.00 | 34.80 | 35.20 | 35.20 | 2.33% | 188 |
| Apr 7, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -1.15% | 33 |
| Apr 2, 2026 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | 1.75% | 169 |
| Apr 1, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Mar 31, 2026 | 33.40 | 35.20 | 33.40 | 35.20 | 35.20 | 4.76% | 75 |
| Mar 30, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | -1.18% | - |
| Mar 27, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 26, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | - |
| Mar 25, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 2.38% | 150 |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 23, 2026 | 32.80 | 33.80 | 32.60 | 33.80 | 33.80 | 2.42% | - |
| Mar 20, 2026 | 33.00 | 33.40 | 33.00 | 33.00 | 33.00 | -1.79% | 454 |
| Mar 19, 2026 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -4.00% | 100 |
| Mar 18, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | 460 |
| Mar 17, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | -0.56% | 61 |
| Mar 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | 149 |
| Mar 13, 2026 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | -3.31% | 60 |
| Mar 12, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -0.55% | 300 |
| Mar 11, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | - |
| Mar 10, 2026 | 36.60 | 37.20 | 35.80 | 36.00 | 36.00 | -0.55% | 1,200 |
| Mar 9, 2026 | 36.80 | 37.60 | 35.80 | 36.20 | 36.20 | -3.72% | 188 |
| Mar 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Mar 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | 34 |
| Mar 4, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.01% | - |
| Mar 3, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Mar 2, 2026 | 39.60 | 41.60 | 39.60 | 40.80 | 40.80 | -0.97% | 870 |
| Feb 27, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 0.49% | - |
| Feb 26, 2026 | 40.80 | 41.00 | 40.60 | 41.00 | 41.00 | -1.91% | 47 |
| Feb 25, 2026 | 41.80 | 42.40 | 41.60 | 41.80 | 41.80 | -2.45% | 122 |
| Feb 24, 2026 | 42.20 | 42.85 | 42.07 | 42.85 | 42.30 | 1.32% | - |
| Feb 23, 2026 | 42.90 | 42.90 | 42.11 | 42.29 | 41.75 | 0.93% | 151 |
| Feb 20, 2026 | 41.61 | 41.91 | 41.61 | 41.90 | 41.36 | -0.24% | - |
| Feb 19, 2026 | 41.66 | 42.00 | 41.61 | 42.00 | 41.46 | 0.54% | 285 |
| Feb 18, 2026 | 41.51 | 41.78 | 41.51 | 41.78 | 41.24 | -0.21% | - |
| Feb 17, 2026 | 41.70 | 41.87 | 41.66 | 41.87 | 41.33 | -1.26% | - |
| Feb 16, 2026 | 41.73 | 42.41 | 41.73 | 42.40 | 41.85 | 1.33% | 129 |
| Feb 13, 2026 | 41.61 | 42.34 | 41.61 | 41.85 | 41.31 | -0.59% | 350 |
| Feb 12, 2026 | 41.66 | 42.10 | 41.61 | 42.10 | 41.55 | 3.22% | 36 |
| Feb 11, 2026 | 40.31 | 41.60 | 40.31 | 40.78 | 40.26 | 0.17% | 495 |