AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 103.50
-1.30 (-1.24%)
At close: Dec 19, 2025
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |