Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 4.100
+0.140 (3.54%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:7JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 200 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 21, 2026 | 3.98 | 4.14 | 3.98 | 4.00 | 4.00 | -0.99% | 200 |
| Oct 20, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | - |
| Oct 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Oct 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Oct 15, 2026 | 3.74 | 4.08 | 3.74 | 4.08 | 4.08 | 8.51% | - |
| Oct 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | - |
| Oct 12, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 1.50% | 500 |
| Oct 9, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 4.71% | 500 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Oct 7, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | -0.51% | - |
| Oct 6, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | - |
| Oct 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 2, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 1.55% | - |
| Oct 1, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.76% | - |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.00% | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.53% | 400 |
| Sep 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Sep 25, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 0.53% | - |
| Sep 24, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Sep 23, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.02% | - |
| Sep 22, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | - | - |
| Sep 21, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.99% | - |
| Sep 18, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | - |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 15, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -0.49% | - |
| Sep 14, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.99% | - |
| Sep 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.31% | - |
| Sep 9, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.13 | - | - |
| Sep 8, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.13 | -2.31% | 400 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | - | - |
| Sep 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | - | - |
| Sep 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 1.89% | - |
| Sep 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | -0.47% | - |
| Sep 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -2.29% | - |
| Aug 31, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.27 | 0.93% | 1,200 |
| Aug 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -0.92% | - |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | -1.36% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -0.45% | - |
| Aug 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -0.45% | - |
| Aug 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 2.29% | - |
| Aug 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | -0.91% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | 3.29% | - |
| Aug 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -3.18% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -1.79% | - |
| Aug 17, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.39 | 0.45% | - |