AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 112.60
+2.30 (2.09%)
At close: Oct 23, 2026
FRA:AGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 2.09% | - |
| Oct 22, 2026 | 109.80 | 110.30 | 109.80 | 110.30 | 110.30 | -0.18% | 190 |
| Oct 21, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.01% | - |
| Oct 20, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.88% | - |
| Oct 19, 2026 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | 2.20% | 250 |
| Oct 16, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.46% | - |
| Oct 15, 2026 | 105.50 | 109.60 | 105.50 | 109.60 | 109.60 | 4.48% | 50 |
| Oct 14, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | - |
| Oct 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.59% | - |
| Oct 12, 2026 | 105.90 | 106.70 | 105.90 | 106.70 | 106.70 | -0.19% | 189 |
| Oct 9, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.94% | - |
| Oct 8, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.28% | - |
| Oct 7, 2026 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | -0.56% | 50 |
| Oct 6, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.38% | 7 |
| Oct 5, 2026 | 106.00 | 106.00 | 105.80 | 105.80 | 105.80 | -0.66% | 75 |
| Oct 2, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.28% | - |
| Oct 1, 2026 | 105.70 | 106.80 | 105.70 | 106.80 | 106.80 | -0.37% | 70 |
| Sep 30, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -3.42% | - |
| Sep 29, 2026 | 107.90 | 111.00 | 107.90 | 111.00 | 111.00 | 3.54% | 45 |
| Sep 28, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.28% | - |
| Sep 25, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -1.02% | - |
| Sep 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.28% | - |
| Sep 23, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 1.98% | - |
| Sep 22, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.84% | - |
| Sep 21, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -1.29% | - |
| 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% | - |