Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.480
+0.060 (1.75%)
Last updated: Jan 5, 2026, 8:18 AM CET
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Jan 8, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 7.95% | 6 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Jan 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jan 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Jan 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Dec 29, 2025 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 7.14% | 600 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Dec 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Dec 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.39% | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -2.34% | 750 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Dec 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Dec 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Dec 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Dec 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Dec 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Dec 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Dec 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Dec 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 70 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Nov 18, 2025 | 3.00 | 3.20 | 3.00 | 3.02 | 3.02 | -5.03% | 1,000 |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | 330 |
| Nov 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Nov 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | - |
| Nov 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Nov 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Nov 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| Nov 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.89 | -1.97% | - |
| Oct 30, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 2.95 | -2.56% | - |
| Oct 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -1.27% | - |
| Oct 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | -1.25% | - |
| Oct 27, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.11 | -9.60% | - |