Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
Last updated: Oct 20, 2025, 8:10 AM CET
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 30 |
| Oct 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 30 |
| Oct 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 30 |
| Oct 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 30 |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 30 |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 30 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 30 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 30 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 30 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 400 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 400 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | 400 |
| Oct 6, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | 400 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 190 |
| Oct 2, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 190 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 26, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 190 |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 360 |
| Sep 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 360 |
| Sep 19, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 7.19% | 360 |
| Sep 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 5,000 |
| Sep 17, 2025 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 1.34% | 5,000 |
| Sep 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 200 |
| Sep 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 200 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 200 |
| Sep 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 200 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 200 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 200 |
| Sep 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | 200 |
| Sep 5, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 1.30% | 200 |
| Sep 4, 2025 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 1.32% | 100 |
| Sep 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 1,150 |
| Sep 2, 2025 | 3.08 | 3.30 | 3.08 | 3.10 | 3.10 | 0.65% | 1,150 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | 2,888 |
| Aug 29, 2025 | 3.04 | 3.36 | 3.04 | 3.18 | 3.18 | 2.58% | 2,888 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 2,006 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 2,006 |
| Aug 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 2,006 |
| Aug 25, 2025 | 3.38 | 3.42 | 3.12 | 3.12 | 3.12 | - | 2,006 |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 1 |
| Aug 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 1 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 1 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | 1 |
| Aug 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 1 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 1 |