5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
-14.50%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
-15.50%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.82 | $2.79 (-1.24%) | $2.84 | $2.75 | 1.46 M | $1.65 B |
| 03/11/2025 | $2.88 | $2.82 (-2.08%) | $2.91 | $2.75 | 2.41 M | $1.69 B |
| 03/10/2025 | $2.88 | $2.86 (-0.69%) | $2.94 | $2.84 | 2.49 M | $1.71 B |
| 03/07/2025 | $2.77 | $2.90 (4.69%) | $2.90 | $2.77 | 2.07 M | $1.73 B |
| 03/06/2025 | $2.76 | $2.78 (0.72%) | $2.80 | $2.74 | 1.43 M | $1.66 B |
| 03/05/2025 | $2.75 | $2.78 (1.09%) | $2.83 | $2.74 | 1.20 M | $1.66 B |
| 03/04/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.71 | 1.35 M | $1.63 B |
| 03/03/2025 | $2.88 | $2.84 (-1.39%) | $2.98 | $2.84 | 1.31 M | $1.70 B |
| 02/28/2025 | $3.11 | $2.87 (-7.72%) | $3.12 | $2.85 | 5.56 M | $1.72 B |
| 02/27/2025 | $2.89 | $3.16 (9.34%) | $3.21 | $2.89 | 5.88 M | $1.89 B |
| 02/26/2025 | $2.78 | $2.91 (4.68%) | $2.91 | $2.77 | 4.20 M | $1.74 B |
| 02/25/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.75 | 1.71 M | $1.66 B |
| 02/24/2025 | $2.77 | $2.76 (-0.36%) | $2.79 | $2.72 | 1.09 M | $1.65 B |
| 02/21/2025 | $2.77 | $2.74 (-1.08%) | $2.82 | $2.73 | 1.43 M | $1.64 B |
| 02/20/2025 | $2.65 | $2.73 (3.02%) | $2.74 | $2.65 | 1.48 M | $1.63 B |
| 02/19/2025 | $2.61 | $2.65 (1.53%) | $2.69 | $2.59 | 1.60 M | $1.58 B |
| 02/18/2025 | $2.61 | $2.63 (0.77%) | $2.64 | $2.60 | 631,434 | $1.57 B |
| 02/14/2025 | $2.64 | $2.63 (-0.38%) | $2.67 | $2.60 | 517,400 | $1.57 B |
| 02/13/2025 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.60 | 1.12 M | $1.57 B |
| 02/12/2025 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.62 | 653,665 | $1.57 B |
| 02/11/2025 | $2.62 | $2.69 (2.67%) | $2.70 | $2.61 | 1.09 M | $1.61 B |
| 02/10/2025 | $2.53 | $2.65 (4.74%) | $2.70 | $2.53 | 1.45 M | $1.58 B |
| 02/07/2025 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.50 | 1.45 M | $1.50 B |
| 02/06/2025 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.61 | 1.27 M | $1.57 B |
| 02/05/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.69 | 913,640 | $1.61 B |
| 02/04/2025 | $2.73 | $2.74 (0.37%) | $2.74 | $2.67 | 1.06 M | $1.64 B |
| 02/03/2025 | $2.75 | $2.73 (-0.73%) | $2.76 | $2.70 | 737,328 | $1.63 B |
| 01/31/2025 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.75 | 851,824 | $1.66 B |
| 01/30/2025 | $2.78 | $2.81 (1.08%) | $2.82 | $2.76 | 1.21 M | $1.68 B |
| 01/29/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.74 | 801,322 | $1.65 B |
| 01/28/2025 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.76 | 759,722 | $1.66 B |
| 01/27/2025 | $2.80 | $2.82 (0.71%) | $2.85 | $2.79 | 907,062 | $1.69 B |
| 01/24/2025 | $2.78 | $2.79 (0.36%) | $2.81 | $2.76 | 556,559 | $1.67 B |
| 01/23/2025 | $2.77 | $2.79 (0.72%) | $2.80 | $2.75 | 665,028 | $1.67 B |
| 01/22/2025 | $2.82 | $2.79 (-1.06%) | $2.83 | $2.77 | 824,100 | $1.67 B |
| 01/21/2025 | $2.84 | $2.84 (0%) | $2.88 | $2.82 | 1.23 M | $1.70 B |
| 01/17/2025 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.77 | 852,240 | $1.67 B |
| 01/16/2025 | $2.75 | $2.79 (1.45%) | $2.81 | $2.68 | 1.69 M | $1.67 B |
| 01/15/2025 | $2.83 | $2.84 (0.35%) | $2.85 | $2.80 | 881,718 | $1.70 B |
| 01/14/2025 | $2.82 | $2.77 (-1.77%) | $2.89 | $2.75 | 1.41 M | $1.66 B |
| 01/13/2025 | $2.68 | $2.82 (5.22%) | $2.83 | $2.67 | 1.94 M | $1.69 B |
| 01/10/2025 | $2.68 | $2.68 (0%) | $2.75 | $2.66 | 1.85 M | $1.60 B |
| 01/08/2025 | $2.75 | $2.73 (-0.73%) | $2.75 | $2.68 | 1.83 M | $1.63 B |
| 01/07/2025 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.75 | 2.18 M | $1.64 B |
| 01/06/2025 | $2.97 | $2.89 (-2.69%) | $3.05 | $2.89 | 2.43 M | $1.73 B |
| 01/03/2025 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.93 | 1.66 M | $1.78 B |
| 01/02/2025 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.97 | 768,125 | $1.78 B |
| 12/31/2024 | $2.96 | $3.01 (1.69%) | $3.03 | $2.96 | 816,300 | $1.80 B |
| 12/30/2024 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.94 | 1.56 M | $1.77 B |
| 12/27/2024 | $2.96 | $3.02 (2.03%) | $3.06 | $2.95 | 1.54 M | $1.81 B |
| 12/26/2024 | $3.01 | $2.98 (-1%) | $3.02 | $2.96 | 853,134 | $1.78 B |
| 12/24/2024 | $3.05 | $3.02 (-0.98%) | $3.06 | $3.01 | 520,137 | $1.81 B |
| 12/23/2024 | $3.05 | $3.06 (0.33%) | $3.10 | $3.02 | 1.12 M | $1.83 B |
| 12/20/2024 | $3.01 | $3.06 (1.66%) | $3.11 | $3.00 | 1.96 M | $1.83 B |
| 12/19/2024 | $3.06 | $3.03 (-0.98%) | $3.09 | $2.98 | 2.52 M | $1.81 B |
| 12/18/2024 | $3.18 | $3.04 (-4.4%) | $3.18 | $3.02 | 1.60 M | $1.82 B |
| 12/17/2024 | $3.16 | $3.15 (-0.32%) | $3.17 | $3.10 | 1.60 M | $1.88 B |
| 12/16/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.16 | 1.02 M | $1.89 B |
| 12/13/2024 | $3.23 | $3.21 (-0.62%) | $3.23 | $3.16 | 1.21 M | $1.92 B |
| 12/12/2024 | $3.20 | $3.22 (0.63%) | $3.24 | $3.16 | 1.51 M | $1.92 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.
