5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
+27.69%
6 MONTH PERFORMANCE
+28.03%
YEAR-TO-DATE PERFORMANCE
+15.85%
1 YEAR PERFORMANCE
+73.99%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.76 | $4.74 (-0.42%) | $4.79 | $4.69 | 667.88 K | $2.83 B |
| 02/18/2026 | $4.81 | $4.78 (-0.62%) | $4.82 | $4.72 | 1.17 M | $2.86 B |
| 02/17/2026 | $4.86 | $4.81 (-1.03%) | $4.86 | $4.76 | 788.94 K | $2.87 B |
| 02/13/2026 | $4.80 | $4.86 (1.25%) | $4.89 | $4.77 | 777.73 K | $2.90 B |
| 02/12/2026 | $4.91 | $4.80 (-2.24%) | $4.91 | $4.79 | 817.25 K | $2.87 B |
| 02/11/2026 | $4.94 | $4.89 (-1.01%) | $4.94 | $4.86 | 1.06 M | $2.92 B |
| 02/10/2026 | $4.87 | $4.91 (0.82%) | $4.94 | $4.83 | 1.50 M | $2.93 B |
| 02/09/2026 | $4.79 | $4.84 (1.04%) | $4.88 | $4.73 | 850.73 K | $2.89 B |
| 02/06/2026 | $4.85 | $4.79 (-1.24%) | $4.87 | $4.78 | 978.60 K | $2.86 B |
| 02/05/2026 | $4.84 | $4.81 (-0.62%) | $5.03 | $4.78 | 2.45 M | $2.87 B |
| 02/04/2026 | $4.68 | $4.84 (3.42%) | $4.87 | $4.64 | 1.40 M | $2.89 B |
| 02/03/2026 | $4.48 | $4.64 (3.57%) | $4.69 | $4.46 | 1.48 M | $2.77 B |
| 02/02/2026 | $4.40 | $4.45 (1.14%) | $4.55 | $4.37 | 1.67 M | $2.66 B |
| 01/30/2026 | $4.39 | $4.39 (0%) | $4.41 | $4.35 | 624.66 K | $2.62 B |
| 01/29/2026 | $4.42 | $4.43 (0.23%) | $4.45 | $4.35 | 501.65 K | $2.65 B |
| 01/28/2026 | $4.45 | $4.41 (-0.9%) | $4.46 | $4.39 | 471.80 K | $2.64 B |
| 01/27/2026 | $4.40 | $4.44 (0.91%) | $4.47 | $4.38 | 776.80 K | $2.65 B |
| 01/26/2026 | $4.42 | $4.41 (-0.23%) | $4.42 | $4.35 | 466.71 K | $2.64 B |
| 01/23/2026 | $4.33 | $4.41 (1.85%) | $4.42 | $4.30 | 599.80 K | $2.64 B |
| 01/22/2026 | $4.30 | $4.33 (0.7%) | $4.42 | $4.30 | 914.74 K | $2.59 B |
| 01/21/2026 | $4.15 | $4.29 (3.37%) | $4.31 | $4.14 | 1.91 M | $2.56 B |
| 01/20/2026 | $4.35 | $4.12 (-5.29%) | $4.37 | $4.11 | 779.30 K | $2.46 B |
| 01/16/2026 | $4.38 | $4.37 (-0.23%) | $4.43 | $4.30 | 2.99 M | $2.61 B |
| 01/15/2026 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.36 | 1.09 M | $2.62 B |
| 01/14/2026 | $4.33 | $4.39 (1.39%) | $4.40 | $4.33 | 714.61 K | $2.62 B |
| 01/13/2026 | $4.31 | $4.31 (0%) | $4.32 | $4.25 | 754.66 K | $2.58 B |
| 01/12/2026 | $4.26 | $4.28 (0.47%) | $4.31 | $4.22 | 510.61 K | $2.56 B |
| 01/09/2026 | $4.27 | $4.26 (-0.23%) | $4.35 | $4.16 | 531.33 K | $2.55 B |
| 01/08/2026 | $4.26 | $4.35 (2.11%) | $4.38 | $4.26 | 733.80 K | $2.60 B |
| 01/07/2026 | $4.23 | $4.28 (1.18%) | $4.31 | $4.14 | 1.14 M | $2.56 B |
| 01/06/2026 | $4.19 | $4.20 (0.24%) | $4.37 | $4.18 | 1.28 M | $2.51 B |
| 01/05/2026 | $4.12 | $4.12 (0%) | $4.16 | $4.05 | 1.25 M | $2.46 B |
| 01/02/2026 | $4.10 | $4.15 (1.22%) | $4.16 | $4.07 | 585.73 K | $2.48 B |
| 12/31/2025 | $4.08 | $4.10 (0.49%) | $4.12 | $4.07 | 461.42 K | $2.45 B |
| 12/30/2025 | $4.11 | $4.10 (-0.24%) | $4.15 | $4.09 | 592.90 K | $2.45 B |
| 12/29/2025 | $4.03 | $4.12 (2.23%) | $4.14 | $4.03 | 588.04 K | $2.46 B |
| 12/26/2025 | $4.06 | $4.06 (0%) | $4.09 | $4.04 | 355.10 K | $2.43 B |
| 12/24/2025 | $4.07 | $4.06 (-0.25%) | $4.09 | $4.05 | 247.44 K | $2.43 B |
| 12/23/2025 | $4.06 | $4.04 (-0.49%) | $4.06 | $3.98 | 664.80 K | $2.41 B |
| 12/22/2025 | $4.06 | $4.04 (-0.49%) | $4.11 | $4.04 | 815.61 K | $2.41 B |
| 12/19/2025 | $4.20 | $4.06 (-3.33%) | $4.21 | $4.04 | 2.19 M | $2.43 B |
| 12/18/2025 | $4.19 | $4.22 (0.72%) | $4.23 | $4.16 | 3.06 M | $2.52 B |
| 12/17/2025 | $4.11 | $4.15 (0.97%) | $4.19 | $4.09 | 1.19 M | $2.48 B |
| 12/16/2025 | $4.21 | $4.11 (-2.38%) | $4.21 | $4.10 | 1.46 M | $2.46 B |
| 12/15/2025 | $4.15 | $4.21 (1.45%) | $4.26 | $4.12 | 821.16 K | $2.52 B |
| 12/12/2025 | $4.09 | $4.11 (0.49%) | $4.15 | $4.08 | 1.09 M | $2.46 B |
| 12/11/2025 | $4.02 | $4.07 (1.24%) | $4.09 | $4.01 | 1.02 M | $2.43 B |
| 12/10/2025 | $3.89 | $4.01 (3.08%) | $4.05 | $3.88 | 1.12 M | $2.40 B |
| 12/09/2025 | $3.86 | $3.88 (0.52%) | $3.92 | $3.85 | 870.79 K | $2.32 B |
| 12/08/2025 | $3.92 | $3.87 (-1.28%) | $3.93 | $3.84 | 940.40 K | $2.31 B |
| 12/05/2025 | $3.87 | $3.91 (1.03%) | $3.95 | $3.86 | 892.50 K | $2.34 B |
| 12/04/2025 | $3.89 | $3.88 (-0.26%) | $3.91 | $3.83 | 781.60 K | $2.32 B |
| 12/03/2025 | $3.89 | $3.92 (0.77%) | $3.95 | $3.88 | 689.62 K | $2.34 B |
| 12/02/2025 | $3.81 | $3.86 (1.31%) | $3.88 | $3.77 | 988.40 K | $2.31 B |
| 12/01/2025 | $3.75 | $3.79 (1.07%) | $3.86 | $3.71 | 1.76 M | $2.27 B |
| 11/28/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.71 | 689.52 K | $2.24 B |
| 11/26/2025 | $3.74 | $3.75 (0.27%) | $3.77 | $3.71 | 812.14 K | $2.24 B |
| 11/25/2025 | $3.76 | $3.75 (-0.27%) | $3.78 | $3.73 | 924.73 K | $2.24 B |
| 11/24/2025 | $3.75 | $3.72 (-0.8%) | $3.79 | $3.72 | 1.11 M | $2.22 B |
| 11/21/2025 | $3.74 | $3.76 (0.53%) | $3.79 | $3.72 | 1.23 M | $2.25 B |
| 11/20/2025 | $3.70 | $3.72 (0.54%) | $3.79 | $3.70 | 1.24 M | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
