AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 113.30
+1.60 (1.43%)
Last updated: Sep 29, 2025, 8:01 AM CET
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.43% | 30 |
| Sep 26, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.27% | 12 |
| Sep 25, 2025 | 111.60 | 112.00 | 111.60 | 112.00 | 112.00 | 0.45% | 12 |
| Sep 24, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.62% | 150 |
| Sep 23, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.71% | 150 |
| Sep 22, 2025 | 114.20 | 114.20 | 113.00 | 113.00 | 113.00 | -0.88% | 150 |
| Sep 19, 2025 | 113.90 | 114.00 | 113.90 | 114.00 | 114.00 | 0.09% | 111 |
| Sep 18, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.09% | 8 |
| Sep 17, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.18% | 8 |
| Sep 16, 2025 | 114.10 | 114.10 | 114.00 | 114.00 | 114.00 | -0.96% | 8 |
| Sep 15, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.29% | 50 |
| Sep 12, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.17% | 50 |
| Sep 11, 2025 | 116.20 | 116.80 | 116.20 | 116.80 | 116.80 | - | 50 |
| Sep 10, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.34% | 60 |
| Sep 9, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.68% | 60 |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.77% | 60 |
| Sep 5, 2025 | 118.30 | 118.30 | 117.10 | 117.10 | 117.10 | 0.60% | 60 |
| Sep 4, 2025 | 115.50 | 116.40 | 115.50 | 116.40 | 116.40 | -0.51% | 140 |
| Sep 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.35% | 13 |
| Sep 2, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.08% | 8 |
| Sep 1, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.17% | 8 |
| Aug 29, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.67% | 8 |
| Aug 28, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.91% | 8 |
| Aug 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.25% | 8 |
| Aug 26, 2025 | 119.50 | 120.30 | 119.50 | 120.30 | 120.30 | -0.58% | 100 |
| Aug 25, 2025 | 120.40 | 121.00 | 120.40 | 121.00 | 121.00 | -0.90% | 23 |
| Aug 22, 2025 | 121.20 | 122.10 | 121.20 | 122.10 | 122.10 | 1.08% | 20 |
| Aug 21, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.34% | 135 |
| Aug 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.10% | 135 |
| Aug 19, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -0.51% | 135 |
| Aug 18, 2025 | 118.80 | 118.80 | 118.30 | 118.50 | 118.50 | 0.68% | 135 |
| Aug 15, 2025 | 118.80 | 119.30 | 117.70 | 117.70 | 117.70 | 0.17% | 550 |
| Aug 14, 2025 | 120.50 | 121.00 | 117.50 | 117.50 | 117.50 | -2.25% | 326 |
| Aug 13, 2025 | 119.00 | 120.20 | 119.00 | 120.20 | 120.20 | - | 20 |
| Aug 12, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.96% | 32 |
| Aug 11, 2025 | 120.50 | 122.60 | 120.50 | 122.60 | 122.60 | 1.91% | 32 |
| Aug 8, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.08% | 8 |
| Aug 7, 2025 | 118.30 | 120.40 | 118.30 | 120.40 | 120.40 | -0.41% | 8 |
| Aug 6, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.66% | 25 |
| Aug 5, 2025 | 120.50 | 121.70 | 120.50 | 121.70 | 121.70 | 1.42% | 25 |
| Aug 4, 2025 | 123.10 | 123.70 | 120.00 | 120.00 | 120.00 | -3.15% | 246 |
| Aug 1, 2025 | 136.50 | 136.50 | 123.90 | 123.90 | 123.90 | -9.89% | 50 |
| Jul 31, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.66% | 300 |
| Jul 30, 2025 | 137.50 | 137.50 | 136.60 | 136.60 | 136.60 | -0.36% | 300 |
| Jul 29, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.07% | - |
| Jul 28, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -0.51% | 9 |
| Jul 25, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.81% | 762 |
| Jul 24, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.29% | 562 |
| Jul 23, 2025 | 135.80 | 137.00 | 135.80 | 137.00 | 136.61 | 3.32% | 200 |
| Jul 22, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.22 | -1.27% | 68 |