Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 4.420
-0.020 (-0.45%)
At close: Aug 26, 2026
FRA:7JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Aug 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Aug 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Aug 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Aug 17, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | - |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.88% | - |
| Aug 13, 2026 | 4.28 | 4.64 | 4.28 | 4.64 | 4.64 | 4.50% | 400 |
| Aug 12, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | 6.22% | 700 |
| Aug 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Aug 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| Aug 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.58% | - |
| Aug 3, 2026 | 3.98 | 4.30 | 3.98 | 4.30 | 4.30 | 4.88% | 500 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Jul 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.38% | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.73% | - |
| Jul 28, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Jul 27, 2026 | 4.06 | 4.32 | 4.06 | 4.30 | 4.30 | 6.97% | 523 |
| Jul 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Jul 21, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -2.51% | - |
| 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% | - |