5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+10.61%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+15.26%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.11 | $5.02 (-1.76%) | $5.12 | $4.99 | 2.17 M | $3.00 B |
| 08/05/2026 | $4.95 | $5.09 (2.83%) | $5.13 | $4.93 | 3.21 M | $3.04 B |
| 08/04/2026 | $4.84 | $4.95 (2.27%) | $4.97 | $4.73 | 3.21 M | $2.96 B |
| 08/03/2026 | $4.83 | $4.80 (-0.62%) | $4.89 | $4.79 | 1.46 M | $2.87 B |
| 07/31/2026 | $4.83 | $4.73 (-2.07%) | $4.84 | $4.70 | 1.65 M | $2.83 B |
| 07/30/2026 | $4.98 | $4.85 (-2.61%) | $5.00 | $4.81 | 2.45 M | $2.90 B |
| 07/29/2026 | $5.15 | $4.96 (-3.69%) | $5.17 | $4.91 | 3.03 M | $2.96 B |
| 07/28/2026 | $4.90 | $5.21 (6.33%) | $5.25 | $4.81 | 8.46 M | $3.11 B |
| 07/27/2026 | $4.81 | $4.84 (0.62%) | $4.93 | $4.80 | 11.16 M | $2.89 B |
| 07/24/2026 | $4.77 | $4.78 (0.21%) | $4.89 | $4.64 | 2.63 M | $2.86 B |
| 07/23/2026 | $5.16 | $4.72 (-8.53%) | $5.43 | $4.67 | 4.45 M | $2.82 B |
| 07/22/2026 | $4.69 | $4.71 (0.43%) | $4.80 | $4.61 | 3.00 M | $2.82 B |
| 07/21/2026 | $4.63 | $4.69 (1.3%) | $4.72 | $4.49 | 2.11 M | $2.80 B |
| 07/20/2026 | $4.67 | $4.50 (-3.64%) | $4.69 | $4.46 | 3.98 M | $2.69 B |
| 07/17/2026 | $4.71 | $4.69 (-0.42%) | $4.83 | $4.62 | 2.21 M | $2.80 B |
| 07/16/2026 | $4.54 | $4.75 (4.63%) | $4.75 | $4.53 | 2.59 M | $2.84 B |
| 07/15/2026 | $4.44 | $4.52 (1.8%) | $4.55 | $4.43 | 1.86 M | $2.70 B |
| 07/14/2026 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.38 | 1.65 M | $2.64 B |
| 07/13/2026 | $4.67 | $4.46 (-4.5%) | $4.70 | $4.39 | 2.04 M | $2.67 B |
| 07/10/2026 | $4.63 | $4.63 (0%) | $4.66 | $4.55 | 1.15 M | $2.77 B |
| 07/09/2026 | $4.53 | $4.63 (2.21%) | $4.66 | $4.45 | 1.54 M | $2.77 B |
| 07/08/2026 | $4.72 | $4.53 (-4.03%) | $4.73 | $4.49 | 3.07 M | $2.71 B |
| 07/07/2026 | $4.73 | $4.75 (0.42%) | $4.84 | $4.70 | 1.35 M | $2.84 B |
| 07/06/2026 | $4.80 | $4.72 (-1.67%) | $4.83 | $4.63 | 2.15 M | $2.82 B |
| 07/02/2026 | $4.71 | $4.83 (2.55%) | $4.85 | $4.70 | 2.82 M | $2.89 B |
| 07/01/2026 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.64 | 2.13 M | $2.80 B |
| 06/30/2026 | $4.56 | $4.74 (3.95%) | $4.81 | $4.54 | 4.15 M | $2.83 B |
| 06/29/2026 | $4.56 | $4.59 (0.66%) | $4.64 | $4.50 | 3.43 M | $2.74 B |
| 06/26/2026 | $4.52 | $4.61 (1.99%) | $4.64 | $4.51 | 3.86 M | $2.76 B |
| 06/25/2026 | $4.53 | $4.50 (-0.66%) | $4.55 | $4.44 | 1.85 M | $2.69 B |
| 06/24/2026 | $4.59 | $4.48 (-2.4%) | $4.67 | $4.45 | 3.57 M | $2.68 B |
| 06/23/2026 | $4.50 | $4.58 (1.78%) | $4.60 | $4.43 | 3.11 M | $2.74 B |
| 06/22/2026 | $4.35 | $4.50 (3.45%) | $4.52 | $4.33 | 1.34 M | $2.69 B |
| 06/18/2026 | $4.41 | $4.34 (-1.59%) | $4.48 | $4.34 | 1.81 M | $2.59 B |
| 06/17/2026 | $4.34 | $4.35 (0.23%) | $4.49 | $4.27 | 1.71 M | $2.60 B |
| 06/16/2026 | $4.26 | $4.36 (2.35%) | $4.37 | $4.25 | 1.68 M | $2.61 B |
| 06/15/2026 | $4.28 | $4.24 (-0.93%) | $4.35 | $4.19 | 2.35 M | $2.53 B |
| 06/12/2026 | $4.08 | $4.20 (2.94%) | $4.23 | $4.08 | 3.32 M | $2.51 B |
| 06/11/2026 | $3.97 | $4.06 (2.27%) | $4.08 | $3.92 | 4.12 M | $2.43 B |
| 06/10/2026 | $4.09 | $4.05 (-0.98%) | $4.11 | $4.05 | 1.01 M | $2.42 B |
| 06/09/2026 | $3.96 | $4.07 (2.78%) | $4.09 | $3.96 | 1.50 M | $2.43 B |
| 06/08/2026 | $3.94 | $3.93 (-0.25%) | $3.96 | $3.88 | 1.22 M | $2.35 B |
| 06/05/2026 | $3.98 | $3.94 (-1.01%) | $4.02 | $3.91 | 1.03 M | $2.35 B |
| 06/04/2026 | $4.05 | $3.98 (-1.73%) | $4.07 | $3.95 | 934.90 K | $2.38 B |
| 06/03/2026 | $4.03 | $3.98 (-1.24%) | $4.05 | $3.95 | 1.13 M | $2.38 B |
| 06/02/2026 | $4.03 | $4.06 (0.74%) | $4.09 | $4.01 | 1.01 M | $2.43 B |
| 06/01/2026 | $4.03 | $4.02 (-0.25%) | $4.03 | $3.93 | 1.26 M | $2.40 B |
| 05/29/2026 | $4.22 | $4.03 (-4.5%) | $4.22 | $4.00 | 1.16 M | $2.41 B |
| 05/28/2026 | $4.16 | $4.20 (0.96%) | $4.25 | $4.14 | 1.11 M | $2.51 B |
| 05/27/2026 | $4.12 | $4.18 (1.46%) | $4.28 | $4.12 | 1.15 M | $2.50 B |
| 05/26/2026 | $4.07 | $4.08 (0.25%) | $4.09 | $4.02 | 2.06 M | $2.44 B |
| 05/22/2026 | $4.06 | $4.04 (-0.49%) | $4.08 | $4.04 | 585.35 K | $2.41 B |
| 05/21/2026 | $4.02 | $4.07 (1.24%) | $4.12 | $3.95 | 3.75 M | $2.43 B |
| 05/20/2026 | $3.95 | $4.05 (2.53%) | $4.09 | $3.92 | 2.80 M | $2.42 B |
| 05/19/2026 | $4.01 | $3.97 (-1%) | $4.01 | $3.93 | 933.12 K | $2.37 B |
| 05/18/2026 | $3.94 | $4.01 (1.78%) | $4.05 | $3.93 | 1.35 M | $2.40 B |
| 05/15/2026 | $3.99 | $3.95 (-1%) | $4.00 | $3.90 | 1.69 M | $2.36 B |
| 05/14/2026 | $4.03 | $4.01 (-0.5%) | $4.05 | $3.98 | 806.51 K | $2.40 B |
| 05/13/2026 | $3.97 | $4.01 (1.01%) | $4.06 | $3.97 | 1.34 M | $2.40 B |
| 05/12/2026 | $3.98 | $4.00 (0.5%) | $4.05 | $3.95 | 1.28 M | $2.39 B |
| 05/11/2026 | $4.00 | $3.97 (-0.75%) | $4.01 | $3.92 | 979.50 K | $2.37 B |
| 05/08/2026 | $3.97 | $4.00 (0.76%) | $4.05 | $3.96 | 539.52 K | $2.39 B |
| 05/07/2026 | $3.99 | $3.96 (-0.75%) | $4.01 | $3.95 | 810.82 K | $2.37 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.
