Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.520
+0.360 (11.39%)
Last updated: Apr 24, 2026, 8:09 AM CET
FRA:7JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.39% | - |
| Apr 22, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -1.18% | 3,000 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -8.15% | - |
| Apr 20, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 8.88% | 1,100 |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Apr 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Apr 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Apr 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Apr 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Mar 30, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -2.30% | - |
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 1,300 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | - |
| Mar 17, 2026 | 3.54 | 3.78 | 3.54 | 3.78 | 3.78 | 9.25% | 100 |
| Mar 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Mar 13, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 0.55% | 350 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.56 | 3.64 | 3.64 | -1.09% | 700 |
| Mar 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | -4.17% | - |
| Mar 10, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.75 | - | 261 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -1.03% | - |
| Mar 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -2.51% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -4.78% | - |
| Mar 4, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.08 | 2.96% | 1,011 |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | - | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 6.28% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | 0.53% | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -2.56% | - |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -0.51% | - |
| Feb 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | 0.51% | - |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -1.52% | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -7.91% | - |
| Feb 19, 2026 | 3.98 | 4.30 | 3.98 | 4.30 | 4.20 | 8.04% | 2,000 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.00% | - |
| Feb 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | - | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 1.01% | - |
| Feb 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.49% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |
| Feb 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | 1.51% | - |