AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 108.50
-0.80 (-0.73%)
At close: Sep 18, 2026
FRA:AGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.80 | 108.50 | 107.80 | 108.50 | 108.50 | -0.73% | 500 |
| Sep 17, 2026 | 107.50 | 109.30 | 107.50 | 109.30 | 109.30 | 2.63% | 85 |
| Sep 16, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.11% | - |
| Sep 15, 2026 | 106.80 | 107.70 | 106.80 | 107.70 | 107.70 | 1.41% | 150 |
| Sep 14, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 1.53% | - |
| Sep 11, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1.06% | - |
| Sep 10, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.10% | 59 |
| Sep 9, 2026 | 105.40 | 108.10 | 103.40 | 103.40 | 103.40 | -4.35% | 102 |
| Sep 8, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.37% | - |
| Sep 7, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.28% | - |
| Sep 4, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.09% | - |
| Sep 3, 2026 | 110.80 | 110.80 | 110.00 | 110.00 | 110.00 | -1.26% | 20 |
| Sep 2, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.36% | - |
| Sep 1, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.15% | 45 |
| Aug 31, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0.09% | - |
| Aug 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.31% | - |
| Aug 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.70% | - |
| Aug 26, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.35% | - |
| Aug 25, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.35% | - |
| Aug 24, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.43% | - |
| Aug 21, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.18% | - |
| Aug 20, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.27% | - |
| Aug 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% | - |
| Aug 18, 2026 | 112.20 | 112.20 | 112.10 | 112.10 | 112.10 | -0.62% | 500 |
| Aug 17, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.44% | - |
| Aug 14, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.61% | 900 |
| Aug 13, 2026 | 113.90 | 114.00 | 113.90 | 114.00 | 114.00 | -1.04% | 900 |
| Aug 12, 2026 | 115.30 | 115.30 | 115.20 | 115.20 | 115.20 | 0.35% | 5 |
| Aug 11, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.78% | - |
| Aug 10, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.43% | - |
| Aug 7, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.60% | - |
| Aug 6, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.26% | - |
| Aug 5, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.68% | - |
| Aug 4, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 2.26% | - |
| Aug 3, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.26% | - |
| Jul 31, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -2.22% | - |
| Jul 30, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.24% | - |
| Jul 29, 2026 | 119.20 | 119.20 | 117.80 | 117.80 | 117.38 | 1.82% | 130 |
| Jul 28, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.29 | 0.87% | - |
| Jul 27, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.29 | -0.86% | - |
| Jul 24, 2026 | 111.80 | 115.70 | 111.80 | 115.70 | 115.29 | 3.86% | 38 |
| Jul 23, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.00 | - | - |
| Jul 22, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.00 | -0.89% | - |
| Jul 21, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.00 | -4.91% | - |
| Jul 20, 2026 | 114.80 | 118.20 | 114.80 | 118.20 | 117.78 | 1.98% | 210 |
| Jul 17, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.49 | 4.23% | - |
| Jul 16, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 110.80 | 0.45% | 50 |
| Jul 15, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.30 | 2.41% | - |
| Jul 14, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 107.71 | -0.37% | - |
| Jul 13, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.11 | 1.12% | - |