AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 106.90
+0.40 (0.38%)
Last updated: Nov 27, 2025, 8:01 AM CET
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -1.57% | - |
| Nov 28, 2025 | 106.90 | 108.40 | 106.90 | 108.40 | 108.40 | 1.40% | 10 |
| Nov 27, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.38% | - |
| Nov 26, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 24, 2025 | 105.40 | 105.60 | 105.00 | 105.00 | 105.00 | 2.34% | 125 |
| Nov 21, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.19% | - |
| Nov 20, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.10% | - |
| Nov 19, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.29% | - |
| Nov 18, 2025 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | -0.29% | 55 |
| Nov 17, 2025 | 102.60 | 102.70 | 102.60 | 102.70 | 102.70 | -0.29% | 104 |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.59% | 75 |
| Nov 13, 2025 | 101.90 | 102.40 | 101.90 | 102.40 | 102.40 | -0.87% | 233 |
| Nov 12, 2025 | 101.80 | 103.30 | 101.80 | 103.30 | 103.30 | 0.29% | 209 |
| Nov 11, 2025 | 100.40 | 103.00 | 100.40 | 103.00 | 103.00 | 2.18% | 25 |
| Nov 10, 2025 | 100.30 | 100.80 | 100.30 | 100.80 | 100.80 | 0.40% | 60 |
| Nov 7, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.30% | - |
| Nov 6, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.91% | - |
| Nov 5, 2025 | 99.10 | 99.20 | 99.10 | 99.20 | 99.20 | -0.80% | 50 |
| Nov 4, 2025 | 97.55 | 100.00 | 97.55 | 100.00 | 100.00 | -1.09% | 400 |
| Nov 3, 2025 | 100.80 | 101.10 | 100.80 | 101.10 | 101.10 | 4.23% | 170 |
| Oct 31, 2025 | 106.50 | 106.50 | 93.75 | 97.00 | 97.00 | -10.02% | 549 |
| Oct 30, 2025 | 106.60 | 107.80 | 106.60 | 107.80 | 107.80 | 0.47% | 40 |
| Oct 29, 2025 | 109.70 | 110.70 | 107.30 | 107.30 | 107.30 | -2.45% | 108 |
| Oct 28, 2025 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | -0.99% | 50 |
| Oct 27, 2025 | 111.00 | 111.50 | 111.00 | 111.10 | 111.10 | -0.98% | 355 |
| Oct 24, 2025 | 112.30 | 112.30 | 112.20 | 112.20 | 112.20 | -0.09% | 26 |
| Oct 23, 2025 | 111.30 | 112.30 | 111.30 | 112.30 | 112.30 | 0.18% | 50 |
| Oct 22, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 111.69 | -1.15% | - |
| Oct 21, 2025 | 111.50 | 113.40 | 111.50 | 113.40 | 112.98 | 2.53% | 11 |
| Oct 20, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.19 | 0.91% | - |
| Oct 17, 2025 | 109.80 | 109.80 | 109.60 | 109.60 | 109.20 | -0.63% | 149 |
| Oct 16, 2025 | 109.60 | 110.30 | 109.60 | 110.30 | 109.89 | -0.99% | 150 |
| Oct 15, 2025 | 111.40 | 111.40 | 110.70 | 111.40 | 110.99 | -0.54% | 68 |
| Oct 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.59 | -0.71% | 100 |
| Oct 13, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.38 | 0.27% | - |
| Oct 10, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.09 | -1.06% | - |
| Oct 9, 2025 | 112.70 | 113.70 | 112.70 | 113.70 | 113.28 | 1.52% | 579 |
| Oct 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.59 | - | - |
| Oct 7, 2025 | 112.70 | 112.80 | 112.00 | 112.00 | 111.59 | -1.75% | 325 |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.58 | 0.62% | 100 |
| Oct 3, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 112.88 | -1.13% | - |
| Oct 2, 2025 | 113.90 | 114.60 | 113.90 | 114.60 | 114.18 | 0.44% | 60 |
| Oct 1, 2025 | 113.20 | 114.10 | 113.20 | 114.10 | 113.68 | 1.51% | 50 |
| Sep 30, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 111.99 | -0.79% | 135 |
| Sep 29, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 112.88 | 1.43% | 30 |
| Sep 26, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.29 | -0.27% | - |
| Sep 25, 2025 | 111.60 | 112.00 | 111.60 | 112.00 | 111.59 | 0.45% | 12 |
| Sep 24, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.09 | -0.62% | - |
| Sep 23, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 111.79 | -0.71% | - |