Ardagh Metal Packaging S.A.

2.79
0.00 (0.00%)
Jan 23, 2025, 2:32 PM - Market open

AMBP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 2.82 2.83 2.77 2.79 -0.05 -1.76% 824,030
Jan 21, 2025 2.84 2.88 2.82 2.84 0.04 1.43% 1,227,119
Jan 17, 2025 2.82 2.86 2.77 2.80 0.01 0.36% 852,240
Jan 16, 2025 2.75 2.81 2.68 2.79 -0.05 -1.76% 1,688,552
Jan 15, 2025 2.83 2.85 2.80 2.84 0.07 2.53% 881,718
Jan 14, 2025 2.82 2.89 2.75 2.77 -0.05 -1.77% 1,406,400
Jan 13, 2025 2.68 2.83 2.67 2.82 0.14 5.22% 1,938,401
Jan 10, 2025 2.68 2.75 2.66 2.68 -0.05 -1.83% 1,852,921
Jan 8, 2025 2.75 2.75 2.68 2.73 -0.02 -0.73% 1,828,000
Jan 7, 2025 2.89 2.89 2.75 2.75 -0.14 -4.84% 2,181,611
Jan 6, 2025 2.97 3.05 2.89 2.89 -0.08 -2.69% 2,427,800
Jan 3, 2025 2.98 3.01 2.93 2.97 0.00 0.00% 1,657,903
Jan 2, 2025 3.04 3.07 2.97 2.97 -0.04 -1.33% 768,125
Dec 31, 2024 2.96 3.03 2.96 3.01 0.05 1.69% 816,300
Dec 30, 2024 3.05 3.05 2.94 2.96 -0.06 -1.99% 1,562,000
Dec 27, 2024 2.96 3.06 2.95 3.02 0.04 1.34% 1,540,975
Dec 26, 2024 3.01 3.02 2.96 2.98 -0.04 -1.32% 853,134
Dec 24, 2024 3.05 3.06 3.01 3.02 -0.04 -1.31% 520,137
Dec 23, 2024 3.05 3.10 3.02 3.06 0.00 0.00% 1,120,400
Dec 20, 2024 3.01 3.11 3.00 3.06 0.03 0.99% 1,959,800
Dec 19, 2024 3.06 3.09 2.98 3.03 -0.01 -0.33% 2,520,809
Dec 18, 2024 3.18 3.18 3.02 3.04 -0.11 -3.49% 1,595,441
Dec 17, 2024 3.16 3.17 3.10 3.15 -0.02 -0.63% 1,598,766
Dec 16, 2024 3.20 3.20 3.16 3.17 -0.04 -1.25% 1,017,600
Dec 13, 2024 3.23 3.23 3.16 3.21 -0.01 -0.31% 1,214,800
Dec 12, 2024 3.20 3.24 3.16 3.22 0.03 0.94% 1,513,231
Dec 11, 2024 3.40 3.45 3.19 3.19 -0.28 -8.07% 2,929,206
Dec 10, 2024 3.45 3.50 3.42 3.47 0.02 0.58% 941,400
Dec 9, 2024 3.47 3.51 3.44 3.45 0.02 0.58% 1,053,134
Dec 6, 2024 3.48 3.54 3.43 3.43 -0.05 -1.44% 888,400
Dec 5, 2024 3.61 3.63 3.46 3.48 -0.23 -6.20% 1,373,400
Dec 4, 2024 3.75 3.75 3.69 3.71 -0.01 -0.27% 961,023
Dec 3, 2024 3.77 3.79 3.71 3.72 -0.05 -1.33% 1,271,379
Dec 2, 2024 3.71 3.79 3.69 3.77 0.09 2.45% 1,043,000
Nov 29, 2024 3.71 3.72 3.66 3.68 -0.01 -0.27% 472,900
Nov 27, 2024 3.71 3.75 3.68 3.69 -0.01 -0.27% 960,745
Nov 26, 2024 3.70 3.72 3.66 3.70 -0.01 -0.27% 1,619,400
Nov 25, 2024 3.75 3.79 3.71 3.71 -0.02 -0.54% 875,700
Nov 22, 2024 3.70 3.76 3.70 3.73 0.02 0.54% 1,247,200
Nov 21, 2024 3.61 3.71 3.58 3.71 0.08 2.20% 1,329,900
Nov 20, 2024 3.58 3.65 3.58 3.63 0.03 0.83% 695,611
Nov 19, 2024 3.60 3.63 3.57 3.60 -0.01 -0.28% 776,316
Nov 18, 2024 3.62 3.65 3.57 3.61 -0.01 -0.28% 1,176,769
Nov 15, 2024 3.68 3.68 3.60 3.62 -0.04 -1.09% 861,700
Nov 14, 2024 3.71 3.73 3.66 3.66 -0.04 -1.08% 982,111
Nov 13, 2024 3.70 3.72 3.66 3.70 0.00 0.00% 1,664,800
Nov 12, 2024 3.79 3.81 3.67 3.70 -0.09 -2.37% 1,350,900
Nov 11, 2024 3.75 3.83 3.74 3.79 0.05 1.34% 1,393,705
Nov 8, 2024 3.79 3.79 3.65 3.74 -0.01 -0.27% 1,132,200
Nov 7, 2024 3.78 3.79 3.68 3.75 0.06 1.63% 2,156,500