AptarGroup, Inc. (FRA:AGT)
Germany · Delayed Price · Currency is EUR 105.50
+0.40 (0.38%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:AGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | - | -1.22% | - |
| Apr 22, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -3.45% | - |
| Apr 21, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.99% | - |
| Apr 20, 2026 | 110.00 | 111.30 | 110.00 | 111.30 | 111.30 | 0.91% | 29 |
| Apr 17, 2026 | 107.40 | 110.30 | 107.40 | 110.30 | 110.30 | 1.85% | 80 |
| Apr 16, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.82% | - |
| Apr 15, 2026 | 109.50 | 111.40 | 109.20 | 109.20 | 109.20 | -1.44% | 112 |
| Apr 14, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | - |
| Apr 13, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.18% | - |
| Apr 10, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.72% | 27 |
| Apr 9, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 4.40% | - |
| Apr 8, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.65% | - |
| Apr 7, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.37% | 47 |
| Apr 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.73% | - |
| Apr 1, 2026 | 107.60 | 110.60 | 107.60 | 109.90 | 109.90 | 3.29% | 381 |
| Mar 31, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1.53% | - |
| Mar 30, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -2.78% | - |
| Mar 27, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -1.91% | - |
| Mar 26, 2026 | 107.60 | 109.90 | 107.60 | 109.90 | 109.90 | 2.90% | 10 |
| Mar 25, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.37% | - |
| Mar 24, 2026 | 106.60 | 107.20 | 106.60 | 107.20 | 107.20 | 3.38% | 131 |
| Mar 23, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -2.99% | - |
| Mar 20, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -1.11% | - |
| Mar 19, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -3.48% | - |
| Mar 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% | - |
| Mar 17, 2026 | 111.80 | 112.10 | 111.80 | 112.10 | 112.10 | -1.58% | 75 |
| Mar 16, 2026 | 115.10 | 115.10 | 113.90 | 113.90 | 113.90 | 2.06% | 65 |
| Mar 13, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.36% | - |
| Mar 12, 2026 | 113.30 | 114.30 | 113.30 | 114.30 | 114.30 | 1.06% | 10 |
| Mar 11, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -1.22% | - |
| Mar 10, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 3.25% | - |
| Mar 9, 2026 | 112.10 | 112.10 | 110.90 | 110.90 | 110.90 | -5.70% | 195 |
| Mar 6, 2026 | 114.40 | 117.60 | 114.40 | 117.60 | 117.60 | 0.68% | 100 |
| Mar 5, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -4.18% | - |
| Mar 4, 2026 | 118.50 | 121.90 | 118.50 | 121.90 | 121.90 | 1.33% | 7 |
| Mar 3, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.08% | - |
| Mar 2, 2026 | 120.20 | 120.60 | 120.20 | 120.40 | 120.40 | -1.07% | 175 |
| Feb 27, 2026 | 118.40 | 121.70 | 118.40 | 121.70 | 121.70 | 0.16% | 136 |
| Feb 26, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.91% | - |
| Feb 25, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -2.82% | - |
| Feb 24, 2026 | 122.70 | 123.90 | 122.50 | 123.90 | 123.90 | 2.48% | 126 |
| Feb 23, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - | - |
| Feb 20, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.43% | - |
| Feb 19, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.59% | - |
| Feb 18, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.34% | - |
| Feb 17, 2026 | 118.80 | 118.90 | 118.80 | 118.90 | 118.90 | -2.30% | 92 |
| Feb 16, 2026 | 118.80 | 121.70 | 118.80 | 121.70 | 121.70 | 3.57% | 5 |
| Feb 13, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.86% | - |
| Feb 12, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.35% | - |
| Feb 11, 2026 | 116.10 | 118.10 | 116.10 | 118.10 | 118.10 | 2.43% | 625 |