StocksArdagh Metal Packaging S.A. (AMBP)
AMBP
Close Price: 3.01
Open Price: 2.98
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 2.9700000286102295 | 3.049999952316284 | 2.890000104904175 | 2.890000104904175 | 2427800 |
| 07 Jan 2025 | 2.890000104904175 | 2.890000104904175 | 2.75 | 2.75 | 2181200 |
| 08 Jan 2025 | 2.75 | 2.75 | 2.680000066757202 | 2.7300000190734863 | 1828000 |
| 10 Jan 2025 | 2.680000066757202 | 2.75 | 2.6600000858306885 | 2.680000066757202 | 1852900 |
| 13 Jan 2025 | 2.680000066757202 | 2.8299999237060547 | 2.6700000762939453 | 2.819999933242798 | 1938400 |
| 14 Jan 2025 | 2.819999933242798 | 2.884999990463257 | 2.75 | 2.7699999809265137 | 1406400 |
| 15 Jan 2025 | 2.8299999237060547 | 2.8450000286102295 | 2.799999952316284 | 2.8399999141693115 | 881700 |
| 16 Jan 2025 | 2.75 | 2.809999942779541 | 2.680000066757202 | 2.7899999618530273 | 1688200 |
| 17 Jan 2025 | 2.819999933242798 | 2.859999895095825 | 2.7699999809265137 | 2.799999952316284 | 852200 |
| 21 Jan 2025 | 2.8399999141693115 | 2.880000114440918 | 2.819999933242798 | 2.8399999141693115 | 1227100 |
| 22 Jan 2025 | 2.819999933242798 | 2.8299999237060547 | 2.7699999809265137 | 2.7899999618530273 | 824100 |
| 23 Jan 2025 | 2.7699999809265137 | 2.799999952316284 | 2.75 | 2.7899999618530273 | 665000 |
| 24 Jan 2025 | 2.7799999713897705 | 2.809999942779541 | 2.759999990463257 | 2.7899999618530273 | 556500 |
| 27 Jan 2025 | 2.799999952316284 | 2.8499999046325684 | 2.7899999618530273 | 2.819999933242798 | 907000 |
| 28 Jan 2025 | 2.799999952316284 | 2.819999933242798 | 2.759999990463257 | 2.7799999713897705 | 759700 |
| 29 Jan 2025 | 2.7799999713897705 | 2.799999952316284 | 2.740000009536743 | 2.759999990463257 | 801300 |
| 30 Jan 2025 | 2.7799999713897705 | 2.819999933242798 | 2.759999990463257 | 2.809999942779541 | 1212400 |
| 31 Jan 2025 | 2.809999942779541 | 2.819999933242798 | 2.75 | 2.7699999809265137 | 851800 |
| 03 Feb 2025 | 2.75 | 2.755000114440918 | 2.700000047683716 | 2.7300000190734863 | 737300 |
| 04 Feb 2025 | 2.7300000190734863 | 2.740000009536743 | 2.6700000762939453 | 2.740000009536743 | 1057600 |
| 05 Feb 2025 | 2.740000009536743 | 2.75 | 2.690000057220459 | 2.700000047683716 | 913600 |
| 06 Feb 2025 | 2.7200000286102295 | 2.7200000286102295 | 2.609999895095825 | 2.619999885559082 | 1267700 |
| 07 Feb 2025 | 2.619999885559082 | 2.619999885559082 | 2.5 | 2.509999990463257 | 1447800 |
| 10 Feb 2025 | 2.5299999713897705 | 2.700000047683716 | 2.5299999713897705 | 2.6500000953674316 | 1446400 |
| 11 Feb 2025 | 2.619999885559082 | 2.700000047683716 | 2.609999895095825 | 2.690000057220459 | 1093000 |
| 12 Feb 2025 | 2.630000114440918 | 2.680000066757202 | 2.619999885559082 | 2.619999885559082 | 653600 |
| 13 Feb 2025 | 2.640000104904175 | 2.6700000762939453 | 2.5999999046325684 | 2.619999885559082 | 1120900 |
| 14 Feb 2025 | 2.640000104904175 | 2.6700000762939453 | 2.5999999046325684 | 2.630000114440918 | 517400 |
| 18 Feb 2025 | 2.609999895095825 | 2.640000104904175 | 2.5999999046325684 | 2.630000114440918 | 631200 |
| 19 Feb 2025 | 2.609999895095825 | 2.690000057220459 | 2.5850000381469727 | 2.6500000953674316 | 1595100 |
| 20 Feb 2025 | 2.6500000953674316 | 2.740000009536743 | 2.6500000953674316 | 2.7300000190734863 | 1480900 |
| 21 Feb 2025 | 2.7699999809265137 | 2.815000057220459 | 2.7300000190734863 | 2.740000009536743 | 1434000 |
| 24 Feb 2025 | 2.7699999809265137 | 2.7899999618530273 | 2.7200000286102295 | 2.759999990463257 | 1094600 |
| 25 Feb 2025 | 2.799999952316284 | 2.8299999237060547 | 2.744999885559082 | 2.7799999713897705 | 1709900 |
| 26 Feb 2025 | 2.7799999713897705 | 2.9100000858306885 | 2.765000104904175 | 2.9100000858306885 | 4198800 |
| 27 Feb 2025 | 2.890000104904175 | 3.2100000381469727 | 2.890000104904175 | 3.1600000858306885 | 5875800 |
| 28 Feb 2025 | 3.109999895095825 | 3.115000009536743 | 2.8499999046325684 | 2.869999885559082 | 5560200 |
| 03 Mar 2025 | 2.880000114440918 | 2.9800000190734863 | 2.8399999141693115 | 2.8399999141693115 | 1311700 |
| 04 Mar 2025 | 2.8499999046325684 | 2.8499999046325684 | 2.7100000381469727 | 2.7200000286102295 | 1348100 |
| 05 Mar 2025 | 2.75 | 2.825000047683716 | 2.740000009536743 | 2.7799999713897705 | 1197000 |
| 06 Mar 2025 | 2.759999990463257 | 2.7950000762939453 | 2.740000009536743 | 2.7799999713897705 | 1427900 |
| 07 Mar 2025 | 2.7699999809265137 | 2.9000000953674316 | 2.7699999809265137 | 2.9000000953674316 | 2074100 |
| 10 Mar 2025 | 2.880000114440918 | 2.940000057220459 | 2.8399999141693115 | 2.859999895095825 | 2488300 |
| 11 Mar 2025 | 2.880000114440918 | 2.9049999713897705 | 2.75 | 2.819999933242798 | 2413600 |
| 12 Mar 2025 | 2.819999933242798 | 2.8399999141693115 | 2.75 | 2.7699999809265137 | 2230900 |
| 13 Mar 2025 | 2.690000057220459 | 2.7300000190734863 | 2.640000104904175 | 2.7200000286102295 | 2779600 |
| 14 Mar 2025 | 2.7200000286102295 | 2.9200000762939453 | 2.700000047683716 | 2.9000000953674316 | 2448200 |
| 17 Mar 2025 | 2.9000000953674316 | 2.930000066757202 | 2.8499999046325684 | 2.880000114440918 | 1883500 |
| 18 Mar 2025 | 2.869999885559082 | 2.990000009536743 | 2.869999885559082 | 2.9800000190734863 | 1636800 |
| 19 Mar 2025 | 2.930000066757202 | 2.984999895095825 | 2.930000066757202 | 2.9700000286102295 | 1274600 |
| 20 Mar 2025 | 2.9700000286102295 | 3.0250000953674316 | 2.950000047683716 | 2.9800000190734863 | 1218500 |
| 21 Mar 2025 | 2.950000047683716 | 2.950000047683716 | 2.859999895095825 | 2.890000104904175 | 2677300 |
| 24 Mar 2025 | 2.9100000858306885 | 2.9200000762939453 | 2.8399999141693115 | 2.9000000953674316 | 797800 |
| 25 Mar 2025 | 2.940000057220459 | 2.940000057220459 | 2.8550000190734863 | 2.869999885559082 | 1414200 |
| 26 Mar 2025 | 2.880000114440918 | 2.9549999237060547 | 2.865000009536743 | 2.940000057220459 | 718000 |
| 27 Mar 2025 | 2.930000066757202 | 3.0 | 2.9000000953674316 | 2.9800000190734863 | 753800 |
| 28 Mar 2025 | 2.9800000190734863 | 3.0199999809265137 | 2.9800000190734863 | 3.0 | 1328800 |
| 31 Mar 2025 | 3.0 | 3.069999933242798 | 2.994999885559082 | 3.0199999809265137 | 1694900 |
| 01 Apr 2025 | 3.009999990463257 | 3.0799999237060547 | 3.0 | 3.049999952316284 | 1251500 |
| 02 Apr 2025 | 3.0299999713897705 | 3.0999999046325684 | 3.0 | 3.0899999141693115 | 1217400 |
| 03 Apr 2025 | 3.009999990463257 | 3.0299999713897705 | 2.9800000190734863 | 3.009999990463257 | 1663600 |
| 04 Apr 2025 | 2.9800000190734863 | 2.9800000190734863 | 2.8499999046325684 | 2.859999895095825 | 2273000 |