Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.480
-0.080 (-2.25%)
At close: Mar 27, 2026
FRA:7JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 1,300 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | - |
| Mar 17, 2026 | 3.54 | 3.78 | 3.54 | 3.78 | 3.78 | 9.25% | 100 |
| Mar 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Mar 13, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 0.55% | 350 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.56 | 3.64 | 3.64 | -1.09% | 700 |
| Mar 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | -4.17% | - |
| Mar 10, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.75 | - | 261 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -1.03% | - |
| Mar 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -2.51% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -4.78% | - |
| Mar 4, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.08 | 2.96% | 1,011 |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | - | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 6.28% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | 0.53% | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -2.56% | - |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -0.51% | - |
| Feb 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | 0.51% | - |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -1.52% | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -7.91% | - |
| Feb 19, 2026 | 3.98 | 4.30 | 3.98 | 4.30 | 4.20 | 8.04% | 2,000 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.00% | - |
| Feb 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | - | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 1.01% | - |
| Feb 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.49% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |
| Feb 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | 1.51% | - |
| Feb 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -3.40% | - |
| Feb 9, 2026 | 3.96 | 4.12 | 3.96 | 4.12 | 4.02 | 3.00% | 230 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -0.50% | - |
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 4.69% | - |
| Feb 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 4.35% | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 1.66% | - |
| Feb 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | -0.55% | - |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 1.11% | - |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.52 | -0.55% | - |
| Jan 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | -0.55% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 1.11% | - |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.52 | - | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.52 | 4.65% | - |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | -6.01% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 4.57% | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | -5.41% | - |