Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:12 AM CET
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 190 |
| 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% | 360 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | 360 |
| 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 |
| Aug 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | 1 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -4.62% | - |
| Aug 5, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.37 | 4.85% | 2 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -2.94% | 300 |
| Aug 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.31 | - | - |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -0.58% | 300 |
| Jul 30, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.33 | -7.57% | 1,800 |
| Jul 29, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | 3.60 | 8.82% | 3,000 |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -5.56% | - |
| Jul 25, 2025 | 3.22 | 3.60 | 3.22 | 3.60 | 3.51 | -7.69% | 300 |
| Jul 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - | 3,400 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - | - |