Skip to main content

Ardagh Metal Packaging S.A. Ordinary Shares (NY:AMBP)

4.280 -0.020 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.300 4.325 4.240 4.280 1,119,337 -0.02(-0.47%)
Jun 27, 2025 4.330 4.360 4.260 4.300 3,870,653 -0.03(-0.69%)
Jun 26, 2025 4.290 4.355 4.280 4.330 1,249,120 +0.06(+1.41%)
Jun 25, 2025 4.260 4.300 4.230 4.270 998,641 +0.00(+0.00%)
Jun 24, 2025 4.260 4.280 4.190 4.270 1,970,268 +0.06(+1.43%)
Jun 23, 2025 4.170 4.230 4.110 4.210 1,256,671 +0.04(+0.96%)
Jun 20, 2025 4.140 4.205 4.110 4.170 2,312,729 +0.04(+0.97%)
Jun 18, 2025 4.130 4.240 4.115 4.130 1,673,284 +0.01(+0.24%)
Jun 17, 2025 4.190 4.225 4.100 4.120 2,302,627 -0.10(-2.37%)
Jun 16, 2025 4.140 4.270 4.130 4.220 1,695,294 +0.11(+2.68%)
Jun 13, 2025 4.100 4.160 4.050 4.110 3,001,976 -0.03(-0.72%)
Jun 12, 2025 4.100 4.205 4.095 4.140 1,915,882 +0.03(+0.73%)
Jun 11, 2025 4.200 4.200 4.085 4.110 2,256,203 -0.12(-2.84%)
Jun 10, 2025 4.050 4.300 4.050 4.230 1,990,198 +0.08(+1.93%)
Jun 09, 2025 3.970 4.160 3.960 4.150 1,847,714 +0.21(+5.33%)
Jun 06, 2025 3.950 3.975 3.921 3.940 1,358,556 +0.02(+0.51%)
Jun 05, 2025 3.920 3.960 3.890 3.920 1,193,943 +0.01(+0.26%)
Jun 04, 2025 3.930 3.960 3.910 3.910 969,536 -0.01(-0.26%)
Jun 03, 2025 3.860 3.947 3.790 3.920 917,642 +0.04(+1.03%)
Jun 02, 2025 3.880 3.910 3.830 3.880 936,565 -0.02(-0.51%)
May 30, 2025 3.910 3.955 3.890 3.900 1,814,049 -0.03(-0.76%)
May 29, 2025 3.920 3.960 3.890 3.930 915,557 +0.01(+0.26%)
May 28, 2025 3.870 3.940 3.845 3.920 1,677,098 +0.07(+1.82%)
May 27, 2025 3.840 3.930 3.800 3.850 4,239,154 +0.02(+0.52%)
May 23, 2025 3.790 3.890 3.790 3.830 1,912,981 -0.02(-0.52%)
May 22, 2025 3.770 3.890 3.765 3.850 2,900,467 +0.07(+1.85%)
May 21, 2025 3.900 3.990 3.740 3.780 10,737,299 -0.15(-3.82%)
May 20, 2025 3.910 3.950 3.875 3.930 1,840,793 +0.02(+0.51%)
May 19, 2025 3.820 3.960 3.760 3.910 1,306,228 +0.03(+0.77%)
May 16, 2025 3.770 3.890 3.770 3.880 2,977,181 +0.11(+2.92%)
May 15, 2025 3.770 3.855 3.750 3.770 2,161,860 -0.03(-0.79%)
May 14, 2025 3.790 3.870 3.780 3.800 2,781,932 +0.00(+0.00%)
May 13, 2025 3.840 3.940 3.790 3.800 2,045,816 -0.03(-0.78%)
May 12, 2025 3.790 3.830 3.695 3.830 1,850,026 +0.10(+2.68%)
May 09, 2025 3.620 3.750 3.595 3.730 2,400,237 +0.11(+3.04%)
May 08, 2025 3.550 3.660 3.533 3.620 1,861,707 +0.08(+2.26%)
May 07, 2025 3.500 3.570 3.500 3.540 1,806,300 +0.02(+0.57%)
May 06, 2025 3.530 3.560 3.470 3.520 2,468,763 -0.05(-1.40%)
May 05, 2025 3.550 3.590 3.525 3.570 1,330,157 -0.08(-2.19%)
May 02, 2025 3.750 3.770 3.630 3.650 2,259,146 -0.06(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.