5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
+8.68%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+31.93%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+24.43%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.03 | $3.97 (-1.49%) | $4.09 | $3.96 | 523.46 K | $2.41 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 | $2.45 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 | $2.33 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 | $2.45 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 | $2.48 B |
| 03/23/2026 | $4.00 | $4.10 (2.5%) | $4.13 | $3.98 | 2.17 M | $2.45 B |
| 03/20/2026 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.87 | 2.40 M | $2.34 B |
| 03/19/2026 | $3.98 | $4.03 (1.26%) | $4.07 | $3.90 | 1.17 M | $2.41 B |
| 03/18/2026 | $4.19 | $4.01 (-4.3%) | $4.20 | $4.00 | 1.07 M | $2.39 B |
| 03/17/2026 | $4.22 | $4.23 (0.24%) | $4.27 | $4.16 | 1.31 M | $2.53 B |
| 03/16/2026 | $4.16 | $4.21 (1.2%) | $4.21 | $4.09 | 1.35 M | $2.51 B |
| 03/13/2026 | $4.11 | $4.10 (-0.24%) | $4.13 | $4.04 | 1.29 M | $2.45 B |
| 03/12/2026 | $4.19 | $4.11 (-1.91%) | $4.23 | $4.08 | 1.77 M | $2.45 B |
| 03/11/2026 | $4.36 | $4.34 (-0.46%) | $4.41 | $4.28 | 1.92 M | $2.59 B |
| 03/10/2026 | $4.36 | $4.37 (0.23%) | $4.45 | $4.30 | 2.77 M | $2.61 B |
| 03/09/2026 | $4.46 | $4.39 (-1.57%) | $4.47 | $4.32 | 2.78 M | $2.62 B |
| 03/06/2026 | $4.58 | $4.52 (-1.31%) | $4.61 | $4.46 | 953.14 K | $2.70 B |
| 03/05/2026 | $4.70 | $4.60 (-2.13%) | $4.77 | $4.52 | 2.81 M | $2.75 B |
| 03/04/2026 | $4.76 | $4.72 (-0.84%) | $4.81 | $4.69 | 2.50 M | $2.82 B |
| 03/03/2026 | $4.74 | $4.77 (0.63%) | $4.80 | $4.66 | 1.57 M | $2.85 B |
| 03/02/2026 | $4.82 | $4.85 (0.62%) | $4.89 | $4.72 | 4.21 M | $2.90 B |
| 02/27/2026 | $4.71 | $4.85 (2.97%) | $4.96 | $4.69 | 4.49 M | $2.90 B |
| 02/26/2026 | $4.75 | $4.61 (-2.95%) | $4.97 | $4.54 | 4.63 M | $2.20 B |
| 02/25/2026 | $4.70 | $4.58 (-2.55%) | $4.74 | $4.53 | 3.71 M | $2.19 B |
| 02/24/2026 | $4.72 | $4.70 (-0.42%) | $4.77 | $4.65 | 1.14 M | $2.25 B |
| 02/23/2026 | $4.67 | $4.71 (0.86%) | $4.76 | $4.63 | 1.12 M | $2.25 B |
| 02/20/2026 | $4.74 | $4.70 (-0.84%) | $4.76 | $4.63 | 1.09 M | $2.81 B |
| 02/19/2026 | $4.76 | $4.74 (-0.42%) | $4.79 | $4.69 | 944.90 K | $2.83 B |
| 02/18/2026 | $4.81 | $4.78 (-0.62%) | $4.82 | $4.72 | 1.17 M | $2.86 B |
| 02/17/2026 | $4.86 | $4.81 (-1.03%) | $4.86 | $4.76 | 788.94 K | $2.87 B |
| 02/13/2026 | $4.80 | $4.86 (1.25%) | $4.89 | $4.77 | 777.73 K | $2.90 B |
| 02/12/2026 | $4.91 | $4.80 (-2.24%) | $4.91 | $4.79 | 817.25 K | $2.87 B |
| 02/11/2026 | $4.94 | $4.89 (-1.01%) | $4.94 | $4.86 | 1.06 M | $2.92 B |
| 02/10/2026 | $4.87 | $4.91 (0.82%) | $4.94 | $4.83 | 1.50 M | $2.93 B |
| 02/09/2026 | $4.79 | $4.84 (1.04%) | $4.88 | $4.73 | 850.73 K | $2.89 B |
| 02/06/2026 | $4.85 | $4.79 (-1.24%) | $4.87 | $4.78 | 978.60 K | $2.86 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.
