Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
At close: Sep 18, 2026
FRA:7JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -3.88% | - |
| Aug 13, 2026 | 4.28 | 4.64 | 4.28 | 4.64 | 4.55 | 4.50% | 400 |
| Aug 12, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.35 | 6.22% | 700 |
| Aug 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -1.42% | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | - |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | -0.93% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | 2.39% | - |
| Aug 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | 2.96% | - |
| Aug 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -5.58% | - |
| Aug 3, 2026 | 3.98 | 4.30 | 3.98 | 4.30 | 4.21 | 4.88% | 500 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -2.84% | - |
| Jul 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -5.38% | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 7.73% | - |
| Jul 28, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -3.72% | - |
| Jul 27, 2026 | 4.06 | 4.32 | 4.06 | 4.30 | 4.21 | 6.97% | 523 |
| Jul 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | 0.50% | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 3.09% | - |
| Jul 21, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.80 | -2.51% | - |
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | -1.00% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | 5.24% | - |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | 2.14% | - |
| Jul 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | -1.58% | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | -8.65% | - |
| Jul 13, 2026 | 3.94 | 4.16 | 3.94 | 4.16 | 4.08 | 6.12% | 1,350 |