AptarGroup, Inc. (FRA:AGT)
Germany flag Germany · Delayed Price · Currency is EUR
110.60
+1.00 (0.91%)
Last updated: Oct 20, 2025, 8:02 AM CET

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025112.10112.10112.10112.10112.10-1.15%11
Oct 21, 2025111.50113.40111.50113.40113.402.53%11
Oct 20, 2025110.60110.60110.60110.60110.600.91%149
Oct 17, 2025109.80109.80109.60109.60109.60-0.63%149
Oct 16, 2025109.60110.30109.60110.30110.30-0.99%150
Oct 15, 2025111.40111.40110.70111.40111.40-0.54%68
Oct 14, 2025112.00112.00112.00112.00112.00-0.71%100
Oct 13, 2025112.80112.80112.80112.80112.800.27%-
Oct 10, 2025112.50112.50112.50112.50112.50-1.06%-
Oct 9, 2025112.70113.70112.70113.70113.701.52%579
Oct 8, 2025112.00112.00112.00112.00112.00--
Oct 7, 2025112.70112.80112.00112.00112.00-1.75%325
Oct 6, 2025114.00114.00114.00114.00114.000.62%100
Oct 3, 2025113.30113.30113.30113.30113.30-1.13%-
Oct 2, 2025113.90114.60113.90114.60114.600.44%60
Oct 1, 2025113.20114.10113.20114.10114.101.51%50
Sep 30, 2025112.40112.40112.40112.40112.40-0.79%135
Sep 29, 2025113.30113.30113.30113.30113.301.43%30
Sep 26, 2025111.70111.70111.70111.70111.70-0.27%-
Sep 25, 2025111.60112.00111.60112.00112.000.45%12
Sep 24, 2025111.50111.50111.50111.50111.50-0.62%-
Sep 23, 2025112.20112.20112.20112.20112.20-0.71%-
Sep 22, 2025114.20114.20113.00113.00113.00-0.88%150
Sep 19, 2025113.90114.00113.90114.00114.000.09%111
Sep 18, 2025113.90113.90113.90113.90113.900.09%-
Sep 17, 2025113.80113.80113.80113.80113.80-0.18%-
Sep 16, 2025114.10114.10114.00114.00114.00-0.96%8
Sep 15, 2025115.10115.10115.10115.10115.10-1.29%-
Sep 12, 2025116.60116.60116.60116.60116.60-0.17%-
Sep 11, 2025116.20116.80116.20116.80116.80-50
Sep 10, 2025116.80116.80116.80116.80116.80-0.34%-
Sep 9, 2025117.20117.20117.20117.20117.20-0.68%-
Sep 8, 2025118.00118.00118.00118.00118.000.77%-
Sep 5, 2025118.30118.30117.10117.10117.100.60%60
Sep 4, 2025115.50116.40115.50116.40116.40-0.51%140
Sep 3, 2025117.00117.00117.00117.00117.00-1.35%13
Sep 2, 2025118.60118.60118.60118.60118.600.08%-
Sep 1, 2025118.50118.50118.50118.50118.50-0.17%-
Aug 29, 2025118.70118.70118.70118.70118.70-0.67%-
Aug 28, 2025119.50119.50119.50119.50119.50-0.91%-
Aug 27, 2025120.60120.60120.60120.60120.600.25%8
Aug 26, 2025119.50120.30119.50120.30120.30-0.58%100
Aug 25, 2025120.40121.00120.40121.00121.00-0.90%23
Aug 22, 2025121.20122.10121.20122.10122.101.08%20
Aug 21, 2025120.80120.80120.80120.80120.801.34%-
Aug 20, 2025119.20119.20119.20119.20119.201.10%-
Aug 19, 2025117.90117.90117.90117.90117.90-0.51%-
Aug 18, 2025118.80118.80118.30118.50118.500.68%135
Aug 15, 2025118.80119.30117.70117.70117.700.17%550
Aug 14, 2025120.50121.00117.50117.50117.50-2.25%326