Ardagh Metal Packaging S.A. (FRA:7JZ)
Germany · Delayed Price · Currency is EUR 3.420
-0.060 (-1.72%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:7JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | -3.87% | 20 |
| Jun 1, 2026 | 3.34 | 3.62 | 3.34 | 3.62 | 3.62 | 4.02% | 1,053 |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| May 28, 2026 | 3.48 | 3.72 | 3.48 | 3.72 | 3.72 | 10.06% | 3,029 |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| May 22, 2026 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 5.36% | 300 |
| May 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| May 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| May 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| May 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| May 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| May 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| May 6, 2026 | 3.22 | 3.52 | 3.22 | 3.36 | 3.36 | 3.07% | 2,187 |
| May 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| May 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Apr 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -7.34% | - |
| Apr 27, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 2.31% | 1,316 |
| Apr 24, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 9.49% | 5,200 |
| 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 |