AMBP - Ardagh Metal Packaging S.A.
4.72
-0.050 -1.059%
Share volume: 2,463,526
Last Updated: 03-04-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.76 | $4.76 | $4.81 | $4.81 | $4.69 | $4.69 | $4.72 | $4.72 | 2,463,526 | $2,463,526.00 |
| 03-03-2026 | $4.74 | $4.74 | $4.80 | $4.80 | $4.66 | $4.66 | $4.77 | $4.77 | 1,566,787 | $1,556,268.00 |
| 03-02-2026 | $4.82 | $4.82 | $4.89 | $4.89 | $4.72 | $4.72 | $4.85 | $4.85 | 4,209,959 | $4,209,959.00 |
| 02-27-2026 | $4.71 | $4.71 | $4.96 | $4.96 | $4.69 | $4.69 | $4.85 | $4.85 | 4,492,891 | $4,492,891.00 |
| 02-26-2026 | $4.75 | $4.75 | $4.97 | $4.97 | $4.54 | $4.54 | $4.61 | $4.61 | 4,633,760 | $4,633,760.00 |
| 02-25-2026 | $4.70 | $4.70 | $4.74 | $4.74 | $4.53 | $4.53 | $4.58 | $4.58 | 3,712,221 | $3,712,221.00 |
| 02-24-2026 | $4.72 | $4.72 | $4.77 | $4.77 | $4.65 | $4.65 | $4.70 | $4.70 | 1,143,919 | $1,143,919.00 |
| 02-23-2026 | $4.67 | $4.67 | $4.76 | $4.76 | $4.63 | $4.63 | $4.71 | $4.71 | 1,116,702 | $1,116,702.00 |
| 02-20-2026 | $4.74 | $4.74 | $4.76 | $4.76 | $4.63 | $4.63 | $4.70 | $4.70 | 1,085,634 | $1,085,634.00 |
| 02-19-2026 | $4.76 | $4.76 | $4.79 | $4.79 | $4.69 | $4.69 | $4.74 | $4.74 | 944,854 | $944,854.00 |