AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 103.60
-2.50 (-2.36%)
Last updated: Jan 28, 2026, 8:02 AM CET
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 103.30 | 103.40 | 103.30 | 103.40 | 103.40 | - | 450 |
| Jan 29, 2026 | 103.00 | 103.40 | 103.00 | 103.40 | 103.40 | 0.19% | 10 |
| Jan 28, 2026 | 103.60 | 103.80 | 103.20 | 103.20 | 103.20 | -2.73% | 700 |
| Jan 27, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.09% | - |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.38% | - |
| Jan 23, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.56% | - |
| Jan 22, 2026 | 106.70 | 107.00 | 106.60 | 107.00 | 107.00 | 1.33% | 150 |
| Jan 21, 2026 | 105.30 | 105.60 | 105.30 | 105.60 | 105.60 | 0.67% | 889 |
| Jan 20, 2026 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | -0.85% | 15 |
| Jan 19, 2026 | 106.40 | 106.50 | 105.80 | 105.80 | 105.80 | -1.49% | 25 |
| Jan 16, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -1.20% | - |
| Jan 15, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.83% | - |
| Jan 14, 2026 | 105.70 | 107.80 | 105.70 | 107.80 | 107.80 | 0.75% | 266 |
| Jan 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.23% | 150 |
| Jan 12, 2026 | 105.60 | 106.10 | 105.30 | 105.70 | 105.70 | 0.86% | 455 |
| Jan 9, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.95% | - |
| Jan 8, 2026 | 102.80 | 105.80 | 102.80 | 105.80 | 105.80 | 2.32% | 30 |
| Jan 7, 2026 | 102.80 | 103.40 | 102.80 | 103.40 | 103.40 | -1.24% | 33 |
| Jan 6, 2026 | 104.50 | 104.70 | 104.50 | 104.70 | 104.70 | -0.38% | 15 |
| Jan 5, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 1.35% | 1 |
| Jan 2, 2026 | 103.40 | 104.20 | 103.40 | 103.70 | 103.70 | -0.67% | 76 |
| Dec 30, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.19% | 25 |
| Dec 29, 2025 | 104.00 | 104.60 | 103.90 | 104.60 | 104.60 | 0.67% | 1,005 |
| Dec 23, 2025 | 103.90 | 104.50 | 103.90 | 103.90 | 103.90 | 0.78% | 62 |
| Dec 22, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -0.39% | - |
| Dec 19, 2025 | 104.20 | 104.20 | 103.50 | 103.50 | 103.50 | -1.24% | 15 |
| Dec 18, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.10% | - |
| Dec 17, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.87% | - |
| Dec 16, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.19% | 85 |
| Dec 15, 2025 | 104.10 | 104.10 | 103.40 | 103.60 | 103.60 | 3.19% | 251 |
| Dec 12, 2025 | 100.30 | 100.40 | 100.30 | 100.40 | 100.40 | 0.50% | 38 |
| Dec 11, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.35% | - |
| Dec 10, 2025 | 99.25 | 99.55 | 99.25 | 99.55 | 99.55 | -1.44% | 25 |
| Dec 9, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -3.26% | 88 |
| Dec 8, 2025 | 104.30 | 104.40 | 104.30 | 104.40 | 104.40 | -0.10% | 33 |
| Dec 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.48% | - |
| Dec 4, 2025 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | 0.77% | 100 |
| Dec 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.16% | - |
| Dec 2, 2025 | 105.80 | 106.50 | 105.80 | 106.50 | 106.50 | -0.19% | 20 |
| 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 |