5 DAY PERFORMANCE
-8.75%
1 MONTH PERFORMANCE
-16.57%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+13.47%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
