Amcor plc (FRA:485)
Germany
· Delayed Price · Currency is EUR 6.99
-0.11 (-1.53%)
At close: Dec 5, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.04 | 6.99 | 6.99 | 6.99 | -1.53% | - |
| Dec 4, 2025 | 7.15 | 7.16 | 7.10 | 7.10 | 7.10 | -0.03% | - |
| Dec 3, 2025 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | -1.86% | 3,500 |
| Dec 2, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 1.03% | - |
| Dec 1, 2025 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -0.35% | 1 |
| Nov 28, 2025 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | -5.56% | - |
| Nov 27, 2025 | 7.27 | 7.62 | 7.27 | 7.61 | 7.50 | 5.02% | 275 |
| Nov 26, 2025 | 7.27 | 7.27 | 7.25 | 7.25 | 7.14 | -2.68% | - |
| Nov 25, 2025 | 7.22 | 7.45 | 7.19 | 7.45 | 7.34 | 2.74% | 750 |
| Nov 24, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.14 | 0.61% | - |
| Nov 20, 2025 | 7.21 | 7.21 | 7.20 | 7.21 | 7.10 | 0.11% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 0.06% | - |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -0.91% | 150 |
| Nov 17, 2025 | 7.43 | 7.43 | 7.26 | 7.26 | 7.15 | 0.55% | 500 |
| Nov 14, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.11 | 0.42% | - |
| Nov 13, 2025 | 7.21 | 7.21 | 7.19 | 7.19 | 7.09 | -0.29% | 1,000 |
| Nov 12, 2025 | 7.24 | 7.48 | 7.21 | 7.21 | 7.11 | 0.17% | 1,000 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.09 | 1.15% | 1,000 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.03 | 7.12 | 7.01 | -0.36% | 575 |
| Nov 6, 2025 | 7.13 | 7.14 | 7.11 | 7.14 | 7.04 | 5.56% | 40 |
| Nov 5, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | 6.67 | 1.24% | - |
| Nov 4, 2025 | 6.70 | 6.71 | 6.69 | 6.69 | 6.59 | -0.76% | - |
| Nov 3, 2025 | 6.75 | 6.77 | 6.74 | 6.74 | 6.64 | -0.59% | - |
| Oct 31, 2025 | 6.74 | 6.78 | 6.73 | 6.78 | 6.68 | -0.35% | 150 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.70 | -1.89% | 3,945 |
| Oct 29, 2025 | 7.10 | 7.10 | 6.93 | 6.93 | 6.83 | -2.74% | 642 |
| Oct 28, 2025 | 7.00 | 7.13 | 6.99 | 7.13 | 7.02 | 1.25% | 550 |
| Oct 27, 2025 | 6.92 | 7.12 | 6.92 | 7.04 | 6.93 | 0.51% | 750 |
| Oct 24, 2025 | 7.00 | 7.10 | 6.99 | 7.00 | 6.90 | 1.83% | 1,145 |
| Oct 23, 2025 | 6.93 | 6.93 | 6.88 | 6.88 | 6.77 | -3.49% | - |
| Oct 22, 2025 | 6.90 | 7.13 | 6.90 | 7.13 | 7.02 | 3.32% | 355 |
| Oct 21, 2025 | 6.90 | 7.13 | 6.90 | 6.90 | 6.79 | 0.33% | 1,683 |
| Oct 20, 2025 | 7.05 | 7.11 | 6.87 | 6.87 | 6.77 | -0.01% | 1,200 |
| Oct 17, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.77 | -2.91% | - |
| Oct 16, 2025 | 6.82 | 7.08 | 6.82 | 7.08 | 6.98 | 1.87% | 360 |
| Oct 15, 2025 | 7.09 | 7.09 | 6.91 | 6.95 | 6.85 | -0.61% | 5,015 |
| Oct 14, 2025 | 6.79 | 6.99 | 6.73 | 6.99 | 6.89 | 2.42% | 140 |
| Oct 13, 2025 | 6.84 | 6.85 | 6.83 | 6.83 | 6.73 | -2.46% | - |
| Oct 10, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 6.90 | 3.31% | 1,000 |
| Oct 9, 2025 | 6.78 | 6.78 | 6.76 | 6.78 | 6.68 | 0.28% | - |
| Oct 8, 2025 | 6.74 | 7.00 | 6.74 | 6.76 | 6.66 | -2.07% | 50 |
| Oct 7, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.80 | -0.14% | 200 |
| Oct 6, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.81 | -3.18% | - |
| Oct 3, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.03 | 4.25% | 350 |
| Oct 2, 2025 | 6.88 | 6.88 | 6.85 | 6.85 | 6.75 | 0.35% | - |
| Oct 1, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.72 | 0.09% | - |
| Sep 30, 2025 | 6.83 | 6.83 | 6.82 | 6.82 | 6.72 | 0.58% | - |
| Sep 29, 2025 | 6.79 | 6.80 | 6.78 | 6.78 | 6.68 | 0.97% | - |
| Sep 26, 2025 | 6.74 | 6.80 | 6.71 | 6.71 | 6.61 | 0.03% | - |
| Sep 25, 2025 | 6.70 | 6.91 | 6.70 | 6.71 | 6.61 | -1.06% | 2,200 |
| Sep 24, 2025 | 6.77 | 7.00 | 6.76 | 6.78 | 6.68 | -1.65% | 130 |
| Sep 23, 2025 | 6.91 | 6.91 | 6.90 | 6.90 | 6.79 | -0.38% | - |
| Sep 22, 2025 | 7.13 | 7.13 | 6.92 | 6.92 | 6.82 | -0.65% | 200 |
| Sep 19, 2025 | 6.96 | 6.97 | 6.96 | 6.97 | 6.86 | 0.55% | - |
| Sep 18, 2025 | 6.93 | 6.93 | 6.92 | 6.93 | 6.83 | -0.53% | - |
| Sep 17, 2025 | 6.99 | 7.00 | 6.97 | 6.97 | 6.86 | 0.97% | - |
| Sep 16, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.80 | -0.52% | - |
| Sep 15, 2025 | 6.97 | 6.97 | 6.94 | 6.94 | 6.83 | -0.66% | - |
| Sep 12, 2025 | 7.20 | 7.20 | 6.98 | 6.98 | 6.88 | 0.74% | 150 |
| Sep 11, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.83 | -2.12% | 2,001 |
| Sep 10, 2025 | 7.05 | 7.08 | 6.89 | 7.08 | 6.98 | -0.84% | 15,813 |
| Sep 9, 2025 | 6.96 | 7.14 | 6.96 | 7.14 | 7.03 | 2.60% | 1,815 |
| Sep 8, 2025 | 7.19 | 7.19 | 6.96 | 6.96 | 6.86 | 0.39% | 150 |
| Sep 5, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.83 | -1.55% | - |
| Sep 4, 2025 | 7.07 | 7.08 | 7.04 | 7.04 | 6.83 | -0.65% | - |
| Sep 3, 2025 | 7.13 | 7.14 | 7.09 | 7.09 | 6.87 | -2.77% | - |
| Sep 2, 2025 | 7.28 | 7.29 | 7.28 | 7.29 | 7.07 | -0.15% | - |
| Sep 1, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.08 | 1.09% | - |
| Aug 29, 2025 | 7.23 | 7.23 | 7.21 | 7.22 | 7.00 | 0.46% | - |
| Aug 28, 2025 | 7.21 | 7.22 | 7.19 | 7.19 | 6.97 | 0.13% | - |
| Aug 27, 2025 | 7.17 | 7.41 | 7.17 | 7.18 | 6.96 | -0.14% | 2,087 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | 6.97 | -1.43% | - |
| Aug 25, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.07 | -3.42% | - |
| Aug 22, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.32 | 3.88% | 600 |
| Aug 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.05 | -1.49% | - |
| Aug 19, 2025 | 7.16 | 7.38 | 7.16 | 7.38 | 7.16 | 1.01% | 160 |
| Aug 18, 2025 | 7.35 | 7.50 | 7.31 | 7.31 | 7.09 | -2.60% | 500 |
| Aug 15, 2025 | 7.45 | 7.60 | 7.45 | 7.50 | 7.27 | -4.28% | 2,300 |
| Aug 14, 2025 | 8.39 | 8.40 | 7.84 | 7.84 | 7.60 | -4.81% | - |
| Aug 13, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | 7.98 | 1.28% | - |
| Aug 12, 2025 | 8.22 | 8.23 | 8.13 | 8.13 | 7.88 | -0.74% | - |
| Aug 11, 2025 | 8.40 | 8.40 | 8.19 | 8.19 | 7.94 | 0.87% | 1,000 |
| Aug 8, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | 7.87 | 1.60% | - |
| Aug 7, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | 7.75 | -1.61% | - |
| Aug 6, 2025 | 8.01 | 8.12 | 8.01 | 8.12 | 7.88 | 1.31% | 1,000 |
| Aug 5, 2025 | 8.06 | 8.06 | 8.02 | 8.02 | 7.77 | 1.49% | - |
| Aug 4, 2025 | 7.95 | 7.98 | 7.90 | 7.90 | 7.66 | -1.39% | - |
| Aug 1, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | 7.77 | -1.95% | - |
| Jul 31, 2025 | 8.28 | 8.30 | 8.17 | 8.17 | 7.92 | -1.21% | - |
| Jul 30, 2025 | 8.28 | 8.28 | 8.27 | 8.27 | 8.02 | 0.57% | - |
| Jul 29, 2025 | 8.25 | 8.26 | 8.22 | 8.22 | 7.97 | -0.40% | - |
| Jul 28, 2025 | 8.25 | 8.47 | 8.25 | 8.25 | 8.01 | 0.73% | 1,200 |
| Jul 25, 2025 | 8.22 | 8.50 | 8.19 | 8.19 | 7.95 | 0.31% | 200 |
| Jul 24, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 7.92 | -0.29% | - |
| Jul 23, 2025 | 8.17 | 8.19 | 8.16 | 8.19 | 7.95 | 3.10% | - |
| Jul 22, 2025 | 7.95 | 7.96 | 7.95 | 7.95 | 7.71 | -1.49% | - |
| Jul 21, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | 7.82 | 0.96% | - |
| Jul 18, 2025 | 8.11 | 8.11 | 7.99 | 7.99 | 7.75 | -0.56% | - |
| Jul 17, 2025 | 8.07 | 8.07 | 8.03 | 8.03 | 7.79 | -0.02% | - |
| Jul 16, 2025 | 8.02 | 8.04 | 8.01 | 8.04 | 7.79 | -0.64% | - |