Amcor plc (FRA:485B)
Germany · Delayed Price · Currency is EUR 7.35
+0.10 (1.38%)
At close: Nov 28, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 27, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Nov 26, 2025 | 7.35 | 7.40 | 7.30 | 7.35 | 7.24 | 1.38% | 1,000 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.14 | -1.36% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | 1.38% | - |
| Nov 21, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.14 | -0.68% | - |
| Nov 20, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.19 | 0.69% | 400 |
| Nov 19, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.14 | - | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.14 | 0.69% | 1,388 |
| Nov 17, 2025 | 7.40 | 7.45 | 7.20 | 7.20 | 7.09 | -2.04% | 5,041 |
| Nov 14, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.24 | 0.68% | - |
| Nov 13, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.19 | -0.68% | 600 |
| Nov 11, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.24 | 2.80% | 300 |
| Nov 10, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.04 | -2.72% | - |
| Nov 6, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.24 | 9.70% | - |
| Nov 5, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.60 | -1.47% | - |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -0.73% | 4,451 |
| Nov 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.75 | - | 7,057 |
| Oct 31, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.75 | -0.72% | 2,150 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.80 | -3.50% | 3,161 |
| Oct 29, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.04 | -0.69% | 4,390 |
| Oct 28, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.09 | 1.41% | - |
| Oct 27, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.99 | 1.43% | - |
| Oct 24, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.89 | - | - |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | 4,270 |
| Oct 22, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.89 | -1.41% | 203 |
| Oct 20, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.99 | 2.90% | 2,409 |
| Oct 17, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.80 | - | - |
| Oct 16, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.80 | -0.72% | 136 |
| Oct 15, 2025 | 6.95 | 7.10 | 6.95 | 6.95 | 6.84 | 2.21% | 350 |
| Oct 14, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Oct 13, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.84 | -2.80% | - |
| Oct 10, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.04 | 3.62% | - |
| Oct 9, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.80 | 0.73% | 700 |
| Oct 8, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.75 | 0.74% | - |
| Oct 7, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 678 |
| Oct 3, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.84 | 0.72% | - |
| Oct 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | - |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | - |
| Sep 30, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.80 | 0.73% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 1.48% | - |
| Sep 26, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.65 | - | 200 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -0.74% | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -2.16% | - |
| Sep 23, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.84 | -0.71% | - |
| Sep 22, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 6.89 | -0.71% | 220 |
| Sep 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 1.44% | - |
| Sep 18, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.84 | -1.42% | - |