5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+17.92%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
+30.07%
1 YEAR PERFORMANCE
+14.14%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $3.68 | $3.70 (0.54%) | $3.74 | $3.68 | 1.12 M | $2.21 B |
| 11/18/2025 | $3.58 | $3.70 (3.35%) | $3.71 | $3.55 | 1.11 M | $2.21 B |
| 11/17/2025 | $3.57 | $3.58 (0.28%) | $3.62 | $3.52 | 2.20 M | $2.14 B |
| 11/14/2025 | $3.58 | $3.60 (0.56%) | $3.65 | $3.55 | 1.37 M | $2.15 B |
| 11/13/2025 | $3.53 | $3.60 (1.98%) | $3.63 | $3.52 | 1.09 M | $2.15 B |
| 11/12/2025 | $3.48 | $3.55 (2.01%) | $3.58 | $3.46 | 2.25 M | $2.12 B |
| 11/11/2025 | $3.40 | $3.49 (2.65%) | $3.51 | $3.40 | 1.62 M | $2.09 B |
| 11/10/2025 | $3.43 | $3.34 (-2.62%) | $3.44 | $3.31 | 876.93 K | $2.00 B |
| 11/07/2025 | $3.30 | $3.40 (3.03%) | $3.41 | $3.29 | 1.31 M | $2.03 B |
| 11/06/2025 | $3.42 | $3.32 (-2.92%) | $3.46 | $3.32 | 740.08 K | $1.98 B |
| 11/05/2025 | $3.39 | $3.43 (1.18%) | $3.46 | $3.33 | 1.16 M | $2.05 B |
| 11/04/2025 | $3.36 | $3.36 (0%) | $3.41 | $3.32 | 1.01 M | $2.01 B |
| 11/03/2025 | $3.45 | $3.38 (-2.03%) | $3.49 | $3.38 | 1.26 M | $2.02 B |
| 10/31/2025 | $3.55 | $3.57 (0.56%) | $3.60 | $3.48 | 1.50 M | $2.13 B |
| 10/30/2025 | $3.69 | $3.54 (-4.07%) | $3.69 | $3.54 | 1.11 M | $2.12 B |
| 10/29/2025 | $3.73 | $3.66 (-1.88%) | $3.75 | $3.66 | 3.47 M | $2.19 B |
| 10/28/2025 | $3.78 | $3.73 (-1.32%) | $3.80 | $3.73 | 1.67 M | $2.23 B |
| 10/27/2025 | $3.80 | $3.77 (-0.79%) | $3.88 | $3.76 | 1.38 M | $2.25 B |
| 10/24/2025 | $4.05 | $3.79 (-6.42%) | $4.05 | $3.76 | 1.73 M | $2.27 B |
| 10/23/2025 | $4.00 | $4.02 (0.5%) | $4.25 | $3.92 | 3.19 M | $2.40 B |
| 10/22/2025 | $3.75 | $3.73 (-0.53%) | $3.80 | $3.70 | 2.13 M | $2.23 B |
| 10/21/2025 | $3.83 | $3.75 (-2.09%) | $3.83 | $3.70 | 586.31 K | $2.24 B |
| 10/20/2025 | $3.75 | $3.75 (0%) | $3.80 | $3.70 | 710.70 K | $2.24 B |
| 10/17/2025 | $3.78 | $3.75 (-0.79%) | $3.81 | $3.74 | 521.94 K | $2.24 B |
| 10/16/2025 | $3.70 | $3.79 (2.43%) | $3.83 | $3.69 | 2.46 M | $2.27 B |
| 10/15/2025 | $3.66 | $3.70 (1.09%) | $3.76 | $3.66 | 902.30 K | $2.21 B |
| 10/14/2025 | $3.68 | $3.72 (1.09%) | $3.74 | $3.65 | 989.31 K | $2.22 B |
| 10/13/2025 | $3.70 | $3.70 (0%) | $3.77 | $3.67 | 1.08 M | $2.21 B |
| 10/10/2025 | $3.65 | $3.63 (-0.55%) | $3.68 | $3.62 | 1.70 M | $2.17 B |
| 10/09/2025 | $3.70 | $3.67 (-0.81%) | $3.72 | $3.65 | 1.04 M | $2.19 B |
| 10/08/2025 | $3.70 | $3.71 (0.27%) | $3.71 | $3.66 | 1.12 M | $2.22 B |
| 10/07/2025 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.65 | 1.46 M | $2.21 B |
| 10/06/2025 | $3.95 | $3.75 (-5.06%) | $3.95 | $3.75 | 1.85 M | $2.24 B |
| 10/03/2025 | $3.97 | $3.92 (-1.26%) | $4.01 | $3.91 | 594.57 K | $2.34 B |
| 10/02/2025 | $3.96 | $3.97 (0.25%) | $3.98 | $3.91 | 601.03 K | $2.37 B |
| 10/01/2025 | $3.96 | $3.96 (0%) | $3.99 | $3.89 | 685.81 K | $2.37 B |
| 09/30/2025 | $3.96 | $3.99 (0.76%) | $3.99 | $3.92 | 749.50 K | $2.38 B |
| 09/29/2025 | $3.95 | $3.95 (0%) | $3.99 | $3.87 | 815.90 K | $2.36 B |
| 09/26/2025 | $3.85 | $3.94 (2.34%) | $3.97 | $3.84 | 735.60 K | $2.35 B |
| 09/25/2025 | $3.91 | $3.84 (-1.79%) | $3.92 | $3.83 | 826.30 K | $2.30 B |
| 09/24/2025 | $3.83 | $3.92 (2.35%) | $3.94 | $3.83 | 1.05 M | $2.34 B |
| 09/23/2025 | $3.91 | $3.85 (-1.53%) | $3.92 | $3.80 | 1.18 M | $2.30 B |
| 09/22/2025 | $3.85 | $3.91 (1.56%) | $3.99 | $3.85 | 2.08 M | $2.34 B |
| 09/19/2025 | $3.79 | $3.86 (1.85%) | $3.93 | $3.75 | 3.88 M | $2.31 B |
| 09/18/2025 | $3.72 | $3.77 (1.34%) | $3.81 | $3.70 | 1.93 M | $2.25 B |
| 09/17/2025 | $3.60 | $3.70 (2.78%) | $3.72 | $3.60 | 2.32 M | $2.21 B |
| 09/16/2025 | $3.60 | $3.61 (0.28%) | $3.62 | $3.55 | 1.07 M | $2.16 B |
| 09/15/2025 | $3.57 | $3.60 (0.84%) | $3.62 | $3.53 | 1.40 M | $2.15 B |
| 09/12/2025 | $3.60 | $3.56 (-1.11%) | $3.61 | $3.55 | 550.22 K | $2.13 B |
| 09/11/2025 | $3.50 | $3.58 (2.29%) | $3.64 | $3.50 | 1.01 M | $2.14 B |
| 09/10/2025 | $3.49 | $3.51 (0.57%) | $3.58 | $3.43 | 1.34 M | $2.10 B |
| 09/09/2025 | $3.55 | $3.51 (-1.13%) | $3.56 | $3.48 | 656.66 K | $2.10 B |
| 09/08/2025 | $3.59 | $3.55 (-1.11%) | $3.60 | $3.51 | 837.31 K | $2.12 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.
