Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.400
-0.020 (-0.58%)
Last updated: Jul 31, 2025
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | - | - | 150 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -0.58% | 100 |
| Jul 30, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | - | -7.57% | 900 |
| Jul 29, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | - | 8.82% | 1,500 |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -5.56% | 150 |
| Jul 25, 2025 | 3.22 | 3.60 | 3.22 | 3.60 | - | -7.69% | 150 |
| Jul 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 1,700 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 520 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.56% | 520 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -6.80% | 520 |
| Jul 18, 2025 | 3.84 | 4.12 | 3.84 | 4.12 | - | 6.19% | 520 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | 1,150 |
| Jul 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -8.06% | 1,150 |
| Jul 15, 2025 | 3.96 | 4.26 | 3.96 | 4.22 | - | 6.03% | 1,150 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.51% | 1,290 |
| Jul 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1.02% | 1,290 |
| Jul 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.51% | 1,290 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jul 8, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | - | 2.63% | 1,290 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.60% | 178 |
| Jul 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.63% | 178 |
| Jul 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -3.16% | 178 |
| Jul 2, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | - | 6.74% | 300 |
| Jul 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -0.56% | - |
| Jun 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -1.10% | - |
| Jun 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -3.72% | 350 |
| Jun 26, 2025 | 3.58 | 3.76 | 3.58 | 3.76 | - | 4.44% | 350 |
| Jun 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -4.26% | 3,300 |
| Jun 24, 2025 | 3.54 | 3.80 | 3.54 | 3.76 | - | 6.21% | 3,300 |
| Jun 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1.14% | 600 |
| Jun 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -0.57% | 600 |
| Jun 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.57% | 600 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.69% | - |
| Jun 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2.30% | - |
| Jun 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -0.57% | - |
| Jun 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.57% | 600 |
| Jun 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -3.87% | - |
| Jun 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1.69% | - |
| Jun 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5.95% | 600 |
| Jun 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.60% | - |
| Jun 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 600 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -0.60% | 600 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1.20% | - |
| Jun 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -0.60% | 600 |
| Jun 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.76% | 600 |
| May 30, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | - | - | 600 |
| May 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1.19% | 600 |
| May 28, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | - | 2.44% | - |
| May 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | - |
| May 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -2.40% | - |