5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+8.42%
3 MONTH PERFORMANCE
+6.83%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+4.04%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.36 | $4.50 (3.21%) | $4.52 | $4.33 | 1.13 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 |
| 05/06/2026 | $4.00 | $3.97 (-0.75%) | $4.09 | $3.96 | 873.70 K | $2.37 B |
| 05/05/2026 | $3.96 | $3.93 (-0.76%) | $4.01 | $3.90 | 919.90 K | $2.35 B |
| 05/04/2026 | $3.90 | $3.94 (1.03%) | $3.96 | $3.88 | 975.91 K | $2.35 B |
| 05/01/2026 | $3.88 | $3.94 (1.55%) | $3.97 | $3.85 | 702.94 K | $2.35 B |
| 04/30/2026 | $3.81 | $3.85 (1.05%) | $3.89 | $3.81 | 903.41 K | $2.30 B |
| 04/29/2026 | $3.86 | $3.85 (-0.26%) | $3.86 | $3.74 | 1.86 M | $2.30 B |
| 04/28/2026 | $4.01 | $3.90 (-2.74%) | $4.01 | $3.84 | 1.16 M | $2.33 B |
| 04/27/2026 | $4.03 | $3.98 (-1.24%) | $4.09 | $3.97 | 1.63 M | $2.38 B |
| 04/24/2026 | $3.95 | $4.01 (1.52%) | $4.02 | $3.87 | 1.09 M | $2.40 B |
| 04/23/2026 | $4.15 | $3.94 (-5.06%) | $4.15 | $3.86 | 1.72 M | $2.35 B |
| 04/22/2026 | $3.94 | $3.85 (-2.28%) | $3.96 | $3.83 | 1.49 M | $2.30 B |
| 04/21/2026 | $4.09 | $3.94 (-3.67%) | $4.12 | $3.93 | 1.09 M | $2.35 B |
| 04/20/2026 | $4.19 | $4.11 (-1.91%) | $4.20 | $4.10 | 797.69 K | $2.46 B |
| 04/17/2026 | $4.18 | $4.20 (0.48%) | $4.26 | $4.17 | 1.00 M | $2.51 B |
| 04/16/2026 | $4.08 | $4.12 (0.98%) | $4.19 | $4.08 | 768.46 K | $2.46 B |
| 04/15/2026 | $4.07 | $4.11 (0.98%) | $4.11 | $4.04 | 791.30 K | $2.46 B |
| 04/14/2026 | $4.13 | $4.09 (-0.97%) | $4.15 | $4.08 | 1.30 M | $2.44 B |
| 04/13/2026 | $4.09 | $4.15 (1.47%) | $4.16 | $4.07 | 751.68 K | $2.48 B |
| 04/10/2026 | $4.13 | $4.12 (-0.24%) | $4.20 | $4.10 | 1.23 M | $2.46 B |
| 04/09/2026 | $4.10 | $4.15 (1.22%) | $4.19 | $4.10 | 927.33 K | $2.48 B |
| 04/08/2026 | $4.06 | $4.15 (2.22%) | $4.16 | $4.04 | 1.68 M | $2.48 B |
| 04/07/2026 | $4.03 | $3.91 (-2.98%) | $4.08 | $3.85 | 1.72 M | $2.34 B |
| 04/06/2026 | $4.07 | $4.03 (-0.98%) | $4.10 | $4.00 | 607.15 K | $2.41 B |
| 04/02/2026 | $4.06 | $4.09 (0.74%) | $4.13 | $4.01 | 890.60 K | $2.44 B |
| 04/01/2026 | $4.09 | $4.11 (0.49%) | $4.14 | $4.06 | 1.16 M | $2.46 B |
| 03/31/2026 | $4.00 | $4.05 (1.25%) | $4.13 | $3.94 | 1.75 M | $2.42 B |
| 03/30/2026 | $3.97 | $3.93 (-1.01%) | $4.03 | $3.90 | 1.98 M | $2.35 B |
| 03/27/2026 | $4.13 | $3.94 (-4.6%) | $4.17 | $3.94 | 1.41 M | $2.35 B |
| 03/26/2026 | $4.22 | $4.15 (-1.66%) | $4.27 | $4.14 | 1.17 M | $2.48 B |
| 03/25/2026 | $4.22 | $4.25 (0.71%) | $4.32 | $4.18 | 2.45 M | $2.54 B |
| 03/24/2026 | $4.06 | $4.16 (2.46%) | $4.18 | $4.05 | 901.85 K | $2.49 B |
| 03/23/2026 | $4.00 | $4.10 (2.5%) | $4.13 | $3.98 | 2.17 M | $2.45 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.
