5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-13.95%
6 MONTH PERFORMANCE
+11.45%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+27.70%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.79 | $4.81 (0.52%) | $4.84 | $4.79 | 159.49 K | |
| 11/04/2026 | $4.71 | $4.76 (1.06%) | $4.80 | $4.66 | 2.17 M | $2.85 B |
| 11/03/2026 | $4.74 | $4.58 (-3.38%) | $4.74 | $4.56 | 1.51 M | $2.74 B |
| 11/02/2026 | $4.57 | $4.73 (3.5%) | $4.75 | $4.50 | 1.74 M | $2.83 B |
| 10/30/2026 | $4.56 | $4.50 (-1.32%) | $4.57 | $4.47 | 1.24 M | $2.69 B |
| 10/29/2026 | $4.54 | $4.53 (-0.22%) | $4.54 | $4.47 | 943.30 K | $2.71 B |
| 10/28/2026 | $4.50 | $4.50 (0%) | $4.54 | $4.42 | 1.33 M | $2.69 B |
| 10/27/2026 | $4.48 | $4.53 (1.12%) | $4.57 | $4.46 | 1.36 M | $2.71 B |
| 10/26/2026 | $4.56 | $4.49 (-1.54%) | $4.56 | $4.46 | 2.53 M | $2.68 B |
| 10/23/2026 | $4.63 | $4.56 (-1.51%) | $4.70 | $4.55 | 2.82 M | $2.73 B |
| 10/22/2026 | $4.65 | $4.73 (1.72%) | $4.88 | $4.62 | 3.84 M | $2.83 B |
| 10/21/2026 | $4.64 | $4.59 (-1.08%) | $4.64 | $4.51 | 1.79 M | $2.74 B |
| 10/20/2026 | $4.58 | $4.61 (0.66%) | $4.63 | $4.46 | 1.79 M | $2.76 B |
| 10/19/2026 | $4.61 | $4.62 (0.22%) | $4.66 | $4.57 | 1.58 M | $2.76 B |
| 10/16/2026 | $4.70 | $4.68 (-0.43%) | $4.80 | $4.64 | 2.16 M | $2.80 B |
| 10/15/2026 | $4.41 | $4.67 (5.9%) | $4.70 | $4.36 | 3.54 M | $2.79 B |
| 10/14/2026 | $4.30 | $4.33 (0.7%) | $4.33 | $4.23 | 2.51 M | $2.59 B |
| 10/13/2026 | $4.34 | $4.34 (0%) | $4.40 | $4.28 | 2.09 M | $2.59 B |
| 10/12/2026 | $4.35 | $4.30 (-1.15%) | $4.40 | $4.29 | 1.92 M | $2.57 B |
| 10/09/2026 | $4.45 | $4.40 (-1.12%) | $4.47 | $4.34 | 4.91 M | $2.63 B |
| 10/08/2026 | $4.37 | $4.46 (2.06%) | $4.47 | $4.35 | 4.10 M | $2.67 B |
| 10/07/2026 | $4.41 | $4.40 (-0.23%) | $4.47 | $4.36 | 1.98 M | $2.63 B |
| 10/06/2026 | $4.46 | $4.44 (-0.45%) | $4.54 | $4.43 | 2.15 M | $2.65 B |
| 10/05/2026 | $4.39 | $4.44 (1.14%) | $4.50 | $4.36 | 1.66 M | $2.65 B |
| 10/02/2026 | $4.46 | $4.44 (-0.45%) | $4.50 | $4.37 | 1.45 M | $2.65 B |
| 10/01/2026 | $4.35 | $4.39 (0.92%) | $4.42 | $4.27 | 1.09 M | $2.62 B |
| 09/30/2026 | $4.35 | $4.34 (-0.23%) | $4.37 | $4.31 | 1.63 M | $2.59 B |
| 09/29/2026 | $4.40 | $4.35 (-1.14%) | $4.41 | $4.33 | 859.03 K | $2.60 B |
| 09/28/2026 | $4.34 | $4.40 (1.38%) | $4.42 | $4.30 | 1.02 M | $2.63 B |
| 09/25/2026 | $4.34 | $4.38 (0.92%) | $4.39 | $4.30 | 1.08 M | $2.62 B |
| 09/24/2026 | $4.46 | $4.31 (-3.36%) | $4.48 | $4.30 | 1.58 M | $2.58 B |
| 09/23/2026 | $4.51 | $4.45 (-1.33%) | $4.51 | $4.40 | 1.56 M | $2.66 B |
| 09/22/2026 | $4.60 | $4.52 (-1.74%) | $4.64 | $4.51 | 1.55 M | $2.70 B |
| 09/21/2026 | $4.67 | $4.53 (-3%) | $4.68 | $4.53 | 1.56 M | $2.71 B |
| 09/18/2026 | $4.68 | $4.63 (-1.07%) | $4.71 | $4.63 | 2.24 M | $2.77 B |
| 09/17/2026 | $4.80 | $4.70 (-2.08%) | $4.84 | $4.70 | 3.70 M | $2.81 B |
| 09/16/2026 | $4.50 | $4.72 (4.89%) | $4.77 | $4.49 | 4.00 M | $2.82 B |
| 09/15/2026 | $4.80 | $4.80 (0%) | $4.81 | $4.70 | 1.39 M | $2.87 B |
| 09/14/2026 | $4.81 | $4.78 (-0.62%) | $4.85 | $4.76 | 2.09 M | $2.86 B |
| 09/11/2026 | $4.88 | $4.84 (-0.82%) | $4.91 | $4.79 | 1.70 M | $2.89 B |
| 09/10/2026 | $4.87 | $4.81 (-1.23%) | $4.87 | $4.73 | 1.29 M | $2.87 B |
| 09/09/2026 | $4.92 | $4.90 (-0.41%) | $4.99 | $4.88 | 1.81 M | $2.93 B |
| 09/08/2026 | $4.94 | $4.93 (-0.2%) | $4.98 | $4.92 | 1.53 M | $2.95 B |
| 09/04/2026 | $5.05 | $5.01 (-0.79%) | $5.08 | $4.98 | 1.50 M | $2.99 B |
| 09/03/2026 | $5.13 | $5.10 (-0.58%) | $5.16 | $4.98 | 1.03 M | $3.05 B |
| 09/02/2026 | $5.11 | $5.08 (-0.59%) | $5.20 | $5.07 | 2.10 M | $3.04 B |
| 09/01/2026 | $5.08 | $5.06 (-0.39%) | $5.14 | $5.06 | 1.07 M | $3.02 B |
| 08/31/2026 | $5.14 | $5.08 (-1.17%) | $5.20 | $5.05 | 973.84 K | $3.04 B |
| 08/28/2026 | $5.21 | $5.14 (-1.34%) | $5.22 | $5.00 | 1.99 M | $3.07 B |
| 08/27/2026 | $5.20 | $5.17 (-0.58%) | $5.25 | $5.13 | 1.31 M | $3.09 B |
| 08/26/2026 | $5.33 | $5.23 (-1.88%) | $5.33 | $5.22 | 1.43 M | $3.13 B |
| 08/25/2026 | $5.36 | $5.29 (-1.31%) | $5.36 | $5.27 | 1.15 M | $3.16 B |
| 08/24/2026 | $5.38 | $5.32 (-1.12%) | $5.41 | $5.28 | 1.96 M | $3.18 B |
| 08/21/2026 | $5.29 | $5.36 (1.32%) | $5.38 | $5.29 | 1.65 M | $3.20 B |
| 08/20/2026 | $5.06 | $5.25 (3.75%) | $5.28 | $5.06 | 1.45 M | $3.14 B |
| 08/19/2026 | $5.14 | $5.23 (1.75%) | $5.29 | $5.14 | 982.90 K | $3.13 B |
| 08/18/2026 | $5.22 | $5.08 (-2.68%) | $5.23 | $5.08 | 2.08 M | $3.04 B |
| 08/17/2026 | $5.16 | $5.22 (1.16%) | $5.27 | $5.12 | 1.72 M | $3.12 B |
| 08/14/2026 | $5.20 | $5.23 (0.58%) | $5.31 | $5.17 | 1.87 M | $3.13 B |
| 08/13/2026 | $5.36 | $5.28 (-1.49%) | $5.47 | $5.16 | 4.27 M | $3.16 B |
| 08/12/2026 | $5.05 | $5.06 (0.2%) | $5.12 | $5.00 | 1.64 M | $3.02 B |
| 08/11/2026 | $4.92 | $5.05 (2.64%) | $5.07 | $4.89 | 1.58 M | $3.02 B |
| 08/10/2026 | $5.03 | $4.97 (-1.19%) | $5.03 | $4.90 | 1.37 M | $2.97 B |
| 08/07/2026 | $5.00 | $5.04 (0.8%) | $5.04 | $4.93 | 1.32 M | $3.01 B |
| 08/06/2026 | $5.11 | $5.02 (-1.76%) | $5.12 | $4.99 | 2.49 M | $3.00 B |
| 08/05/2026 | $4.95 | $5.09 (2.83%) | $5.13 | $4.93 | 3.21 M | $3.04 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.
