Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.140
-0.040 (-1.26%)
Last updated: Nov 25, 2025, 8:03 AM CET
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.38 | 3.54 | 3.38 | 3.54 | 3.44 | 12.74% | 300 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | -0.63% | - |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | 0.64% | - |
| Oct 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | - | - |
| Oct 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | -0.63% | - |
| Oct 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | 1.94% | - |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | -0.64% | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | - | - |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | 2.63% | - |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | -1.94% | - |
| Oct 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | - | 30 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | - | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | -0.64% | - |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -6.02% | - |
| Oct 6, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.22 | 0.61% | 400 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | -0.60% | - |
| Oct 2, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.22 | - | - |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 1.22% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Sep 26, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.18 | 0.61% | 190 |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 2.52% | - |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.09 | -1.85% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | 1.25% | - |