AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 113.70
-0.40 (-0.35%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 106.92 | -0.09% | - |
| Jul 9, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.02 | -2.63% | - |
| Jul 8, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.91 | -1.69% | - |
| Jul 7, 2026 | 109.30 | 112.20 | 109.30 | 112.20 | 111.80 | 2.19% | 95 |
| Jul 6, 2026 | 109.80 | 110.00 | 109.80 | 109.80 | 109.41 | -0.18% | 260 |
| Jul 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | 1.10% | - |
| Jul 2, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.41 | 0.55% | - |
| Jul 1, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 107.81 | -0.64% | - |
| Jun 30, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.51 | -0.27% | - |
| Jun 29, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.81 | -0.09% | - |
| Jun 26, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 108.91 | 1.30% | - |
| Jun 25, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.51 | - | - |
| Jun 24, 2026 | 104.60 | 107.90 | 104.60 | 107.90 | 107.51 | 4.05% | 80 |
| Jun 23, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.33 | -0.67% | - |
| Jun 22, 2026 | 104.00 | 105.90 | 104.00 | 104.40 | 104.03 | 0.68% | 380 |
| Jun 19, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.33 | 0.68% | - |
| Jun 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.63 | 0.29% | - |