5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
-17.72%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
+42.97%
YEAR-TO-DATE PERFORMANCE
+24.92%
1 YEAR PERFORMANCE
+11.24%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $3.85 | $3.77 (-2.08%) | $3.87 | $3.75 | 687.51 K | $2.27 B |
| 08/15/2025 | $3.86 | $3.82 (-1.04%) | $3.89 | $3.80 | 712.96 K | $2.28 B |
| 08/14/2025 | $3.91 | $3.86 (-1.28%) | $3.94 | $3.80 | 759.41 K | $2.31 B |
| 08/13/2025 | $3.99 | $3.96 (-0.75%) | $4.02 | $3.93 | 948.81 K | $2.37 B |
| 08/12/2025 | $3.89 | $3.97 (2.06%) | $4.00 | $3.87 | 1.36 M | $2.37 B |
| 08/11/2025 | $3.80 | $3.86 (1.58%) | $3.90 | $3.78 | 1.35 M | $2.31 B |
| 08/08/2025 | $3.83 | $3.77 (-1.57%) | $3.83 | $3.77 | 1.09 M | $2.25 B |
| 08/07/2025 | $3.78 | $3.80 (0.53%) | $3.84 | $3.75 | 1.33 M | $2.27 B |
| 08/06/2025 | $3.92 | $3.86 (-1.53%) | $3.92 | $3.82 | 1.91 M | $2.31 B |
| 08/05/2025 | $3.95 | $3.92 (-0.76%) | $3.97 | $3.89 | 1.75 M | $2.34 B |
| 08/04/2025 | $3.95 | $3.91 (-1.01%) | $3.98 | $3.90 | 1.45 M | $2.34 B |
| 08/01/2025 | $3.87 | $3.91 (1.03%) | $3.94 | $3.86 | 1.86 M | $2.34 B |
| 07/31/2025 | $3.93 | $3.96 (0.76%) | $4.02 | $3.92 | 1.83 M | $2.37 B |
| 07/30/2025 | $3.99 | $3.98 (-0.25%) | $4.03 | $3.92 | 2.01 M | $2.38 B |
| 07/29/2025 | $3.96 | $3.98 (0.51%) | $4.06 | $3.95 | 2.50 M | $2.38 B |
| 07/28/2025 | $3.71 | $4.00 (7.82%) | $4.07 | $3.66 | 5.61 M | $2.39 B |
| 07/25/2025 | $3.87 | $3.76 (-2.84%) | $3.90 | $3.75 | 2.19 M | $2.25 B |
| 07/24/2025 | $4.58 | $3.88 (-15.28%) | $4.59 | $3.84 | 5.56 M | $2.32 B |
| 07/23/2025 | $4.65 | $4.64 (-0.22%) | $4.66 | $4.60 | 986.33 K | $2.77 B |
| 07/22/2025 | $4.53 | $4.61 (1.77%) | $4.68 | $4.53 | 1.36 M | $2.76 B |
| 07/21/2025 | $4.61 | $4.52 (-1.95%) | $4.63 | $4.52 | 955.13 K | $2.70 B |
| 07/18/2025 | $4.56 | $4.57 (0.22%) | $4.59 | $4.50 | 918.90 K | $2.73 B |
| 07/17/2025 | $4.60 | $4.55 (-1.09%) | $4.63 | $4.54 | 812.82 K | $2.72 B |
| 07/16/2025 | $4.60 | $4.60 (0%) | $4.61 | $4.53 | 1.11 M | $2.75 B |
| 07/15/2025 | $4.72 | $4.60 (-2.54%) | $4.75 | $4.59 | 1.15 M | $2.75 B |
| 07/14/2025 | $4.74 | $4.71 (-0.63%) | $4.78 | $4.68 | 1.38 M | $2.82 B |
| 07/11/2025 | $4.71 | $4.74 (0.64%) | $4.76 | $4.65 | 988.80 K | $2.83 B |
| 07/10/2025 | $4.70 | $4.72 (0.43%) | $4.78 | $4.70 | 1.70 M | $2.82 B |
| 07/09/2025 | $4.73 | $4.70 (-0.63%) | $4.73 | $4.63 | 1.43 M | $2.81 B |
| 07/08/2025 | $4.55 | $4.66 (2.42%) | $4.68 | $4.55 | 2.83 M | $2.79 B |
| 07/07/2025 | $4.51 | $4.56 (1.11%) | $4.58 | $4.51 | 2.03 M | $2.73 B |
| 07/03/2025 | $4.47 | $4.51 (0.89%) | $4.53 | $4.44 | 680.73 K | $2.70 B |
| 07/02/2025 | $4.37 | $4.43 (1.37%) | $4.45 | $4.34 | 1.76 M | $2.65 B |
| 07/01/2025 | $4.29 | $4.37 (1.86%) | $4.44 | $4.28 | 1.58 M | $2.61 B |
| 06/30/2025 | $4.30 | $4.28 (-0.47%) | $4.33 | $4.24 | 1.15 M | $2.56 B |
| 06/27/2025 | $4.33 | $4.30 (-0.69%) | $4.36 | $4.26 | 3.87 M | $2.57 B |
| 06/26/2025 | $4.29 | $4.33 (0.93%) | $4.36 | $4.28 | 1.25 M | $2.59 B |
| 06/25/2025 | $4.26 | $4.27 (0.23%) | $4.30 | $4.23 | 998.64 K | $2.55 B |
| 06/24/2025 | $4.26 | $4.27 (0.23%) | $4.28 | $4.19 | 1.97 M | $2.55 B |
| 06/23/2025 | $4.17 | $4.21 (0.96%) | $4.23 | $4.11 | 1.26 M | $2.52 B |
| 06/20/2025 | $4.14 | $4.17 (0.72%) | $4.21 | $4.11 | 2.31 M | $2.49 B |
| 06/18/2025 | $4.13 | $4.13 (0%) | $4.24 | $4.12 | 1.67 M | $2.47 B |
| 06/17/2025 | $4.19 | $4.12 (-1.67%) | $4.22 | $4.10 | 2.30 M | $2.46 B |
| 06/16/2025 | $4.14 | $4.22 (1.93%) | $4.27 | $4.13 | 1.70 M | $2.52 B |
| 06/13/2025 | $4.10 | $4.11 (0.24%) | $4.16 | $4.05 | 3.00 M | $2.46 B |
| 06/12/2025 | $4.10 | $4.14 (0.98%) | $4.21 | $4.10 | 1.92 M | $2.47 B |
| 06/11/2025 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.09 | 2.26 M | $2.46 B |
| 06/10/2025 | $4.05 | $4.23 (4.44%) | $4.30 | $4.05 | 1.99 M | $2.53 B |
| 06/09/2025 | $3.97 | $4.15 (4.53%) | $4.16 | $3.96 | 1.85 M | $2.48 B |
| 06/06/2025 | $3.95 | $3.94 (-0.25%) | $3.98 | $3.92 | 1.36 M | $2.35 B |
| 06/05/2025 | $3.92 | $3.92 (0%) | $3.96 | $3.89 | 1.19 M | $2.34 B |
| 06/04/2025 | $3.93 | $3.91 (-0.51%) | $3.96 | $3.91 | 969.54 K | $2.34 B |
| 06/03/2025 | $3.86 | $3.92 (1.55%) | $3.95 | $3.79 | 917.64 K | $2.34 B |
| 06/02/2025 | $3.88 | $3.88 (0%) | $3.91 | $3.83 | 938.60 K | $2.32 B |
| 05/30/2025 | $3.91 | $3.90 (-0.26%) | $3.96 | $3.89 | 1.81 M | $2.33 B |
| 05/29/2025 | $3.92 | $3.93 (0.26%) | $3.96 | $3.89 | 915.56 K | $2.35 B |
| 05/28/2025 | $3.87 | $3.92 (1.29%) | $3.94 | $3.85 | 1.68 M | $2.34 B |
| 05/27/2025 | $3.84 | $3.85 (0.26%) | $3.93 | $3.80 | 4.24 M | $2.30 B |
| 05/23/2025 | $3.79 | $3.83 (1.06%) | $3.89 | $3.79 | 1.91 M | $2.29 B |
| 05/22/2025 | $3.77 | $3.85 (2.12%) | $3.89 | $3.77 | 2.90 M | $2.30 B |
| 05/21/2025 | $3.90 | $3.78 (-3.08%) | $3.99 | $3.74 | 10.74 M | $2.26 B |
| 05/20/2025 | $3.91 | $3.93 (0.51%) | $3.95 | $3.87 | 1.84 M | $2.35 B |
| 05/19/2025 | $3.82 | $3.91 (2.36%) | $3.96 | $3.76 | 1.31 M | $2.34 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.
