Amcor plc (FRA:485B)
Germany · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:485B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.73% | - |
| Apr 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 20, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | -1.68% | - |
| Apr 17, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 6.55% | 100 |
| Apr 16, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -2.89% | 500 |
| Apr 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 14, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | - | 630 |
| Apr 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Apr 10, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Apr 9, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | 1.13% | 30 |
| Apr 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Apr 7, 2026 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Apr 2, 2026 | 34.60 | 35.00 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Apr 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Mar 31, 2026 | 33.20 | 33.60 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Mar 30, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -4.07% | 300 |
| Mar 27, 2026 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 26, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | - | 144 |
| Mar 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Mar 24, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Mar 23, 2026 | 33.20 | 33.60 | 33.00 | 33.60 | 33.60 | 3.07% | 80 |
| Mar 20, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -4.68% | - |
| Mar 19, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Mar 18, 2026 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | - | 140 |
| Mar 17, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Mar 16, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.14% | - |
| Mar 13, 2026 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -3.31% | 100 |
| Mar 12, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -0.55% | 300 |
| Mar 11, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - | 2 |
| Mar 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 75 |
| Mar 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | 140 |
| Mar 6, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -2.59% | - |
| Mar 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Mar 4, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 2.54% | 251 |
| Mar 3, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Mar 2, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.99% | 75 |
| Feb 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 26, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -2.88% | 50 |
| Feb 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Feb 24, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | -1.85% | - |
| Feb 23, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 42.64 | 2.37% | 400 |
| Feb 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.66 | - | - |
| Feb 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.66 | - | - |
| Feb 18, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 41.66 | 0.96% | 100 |
| Feb 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.26 | - | - |
| Feb 16, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.26 | 1.46% | - |
| Feb 13, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 40.67 | -3.29% | - |
| Feb 12, 2026 | 41.80 | 42.60 | 41.60 | 42.60 | 42.05 | 3.90% | 256 |
| Feb 11, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 40.47 | 1.99% | 22 |