Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 2.940
-0.040 (-1.34%)
Last updated: Sep 9, 2025, 8:05 AM CET
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -1.34% | 200 |
| Sep 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -4.49% | 200 |
| Sep 5, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | - | 1.30% | 200 |
| Sep 4, 2025 | 2.94 | 3.08 | 2.94 | 3.08 | - | 1.32% | 100 |
| Sep 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.94% | 1,150 |
| Sep 2, 2025 | 3.08 | 3.30 | 3.08 | 3.10 | - | 0.65% | 1,150 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -3.14% | 2,888 |
| Aug 29, 2025 | 3.04 | 3.36 | 3.04 | 3.18 | - | 2.58% | 2,888 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | 2,006 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 2,006 |
| Aug 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.28% | - |
| Aug 25, 2025 | 3.38 | 3.42 | 3.12 | 3.12 | - | - | 2,006 |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 0.65% | 1 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.64% | 1 |
| Aug 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -1.27% | 1 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | 1 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.24% | 1 |
| Aug 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -2.42% | 1 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | 1 |
| Aug 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 2.47% | 1 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2.53% | 1 |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | 1 |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.24% | 1 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -2.42% | 1 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -4.62% | 1 |
| Aug 5, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | - | 4.85% | 1 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -2.94% | 150 |
| 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 |