Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.980
-0.040 (-1.00%)
At close: Jul 20, 2026
FRA:7JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.24% | - |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jul 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.65% | - |
| Jul 13, 2026 | 3.94 | 4.16 | 3.94 | 4.16 | 4.16 | 6.12% | 1,350 |
| Jul 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Jul 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Jul 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jul 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jul 2, 2026 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 4.95% | 1,300 |
| Jul 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | 700 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jun 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jun 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Jun 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jun 22, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | 4.84% | 1,014 |
| Jun 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jun 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jun 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Jun 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jun 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jun 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jun 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.01% | - |
| Jun 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -3.41% | - |
| Jun 9, 2026 | 3.28 | 3.52 | 3.28 | 3.52 | 3.43 | 6.67% | 700 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | - | - |
| Jun 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | - | - |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -3.51% | - |
| Jun 3, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.33 | -1.72% | - |
| Jun 2, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.39 | -3.87% | 20 |
| Jun 1, 2026 | 3.34 | 3.62 | 3.34 | 3.62 | 3.53 | 4.02% | 1,053 |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | -6.45% | - |
| May 28, 2026 | 3.48 | 3.72 | 3.48 | 3.72 | 3.63 | 10.06% | 3,029 |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | 0.60% | - |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | -1.18% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -3.95% | - |
| May 22, 2026 | 3.38 | 3.54 | 3.38 | 3.54 | 3.45 | 5.36% | 300 |
| May 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 1.82% | - |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -0.60% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 1.22% | - |
| May 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.20 | -1.20% | - |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 0.61% | - |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | 0.61% | - |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.20 | 0.61% | - |
| May 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | -0.61% | - |