AptarGroup, Inc. (FRA:AGT)
Germany
· Delayed Price · Currency is EUR 105.00
+0.80 (0.77%)
Last updated: Dec 4, 2025, 3:16 PM CET
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.48% | - |
| Dec 4, 2025 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | 0.77% | 100 |
| Dec 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.16% | - |
| Dec 2, 2025 | 105.80 | 106.50 | 105.80 | 106.50 | 106.50 | -0.19% | 20 |
| Dec 1, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -1.57% | - |
| Nov 28, 2025 | 106.90 | 108.40 | 106.90 | 108.40 | 108.40 | 1.40% | 10 |
| Nov 27, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.38% | - |
| Nov 26, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 24, 2025 | 105.40 | 105.60 | 105.00 | 105.00 | 105.00 | 2.34% | 125 |
| Nov 21, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.19% | - |
| Nov 20, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.10% | - |
| Nov 19, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.29% | - |
| Nov 18, 2025 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | -0.29% | 55 |
| Nov 17, 2025 | 102.60 | 102.70 | 102.60 | 102.70 | 102.70 | -0.29% | 104 |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.59% | 75 |
| Nov 13, 2025 | 101.90 | 102.40 | 101.90 | 102.40 | 102.40 | -0.87% | 233 |
| Nov 12, 2025 | 101.80 | 103.30 | 101.80 | 103.30 | 103.30 | 0.29% | 209 |
| Nov 11, 2025 | 100.40 | 103.00 | 100.40 | 103.00 | 103.00 | 2.18% | 25 |
| Nov 10, 2025 | 100.30 | 100.80 | 100.30 | 100.80 | 100.80 | 0.40% | 60 |
| Nov 7, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.30% | - |
| Nov 6, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.91% | - |
| Nov 5, 2025 | 99.10 | 99.20 | 99.10 | 99.20 | 99.20 | -0.80% | 50 |
| Nov 4, 2025 | 97.55 | 100.00 | 97.55 | 100.00 | 100.00 | -1.09% | 400 |
| Nov 3, 2025 | 100.80 | 101.10 | 100.80 | 101.10 | 101.10 | 4.23% | 170 |
| Oct 31, 2025 | 106.50 | 106.50 | 93.75 | 97.00 | 97.00 | -10.02% | 549 |
| Oct 30, 2025 | 106.60 | 107.80 | 106.60 | 107.80 | 107.80 | 0.47% | 40 |
| Oct 29, 2025 | 109.70 | 110.70 | 107.30 | 107.30 | 107.30 | -2.45% | 108 |
| Oct 28, 2025 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | -0.99% | 50 |
| Oct 27, 2025 | 111.00 | 111.50 | 111.00 | 111.10 | 111.10 | -0.98% | 355 |
| Oct 24, 2025 | 112.30 | 112.30 | 112.20 | 112.20 | 112.20 | -0.09% | 26 |
| Oct 23, 2025 | 111.30 | 112.30 | 111.30 | 112.30 | 112.30 | 0.18% | 50 |
| Oct 22, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 111.69 | -1.15% | - |
| Oct 21, 2025 | 111.50 | 113.40 | 111.50 | 113.40 | 112.98 | 2.53% | 11 |
| Oct 20, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.19 | 0.91% | - |
| Oct 17, 2025 | 109.80 | 109.80 | 109.60 | 109.60 | 109.20 | -0.63% | 149 |
| Oct 16, 2025 | 109.60 | 110.30 | 109.60 | 110.30 | 109.89 | -0.99% | 150 |
| Oct 15, 2025 | 111.40 | 111.40 | 110.70 | 111.40 | 110.99 | -0.54% | 68 |
| Oct 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.59 | -0.71% | 100 |
| Oct 13, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.38 | 0.27% | - |
| Oct 10, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.09 | -1.06% | - |
| Oct 9, 2025 | 112.70 | 113.70 | 112.70 | 113.70 | 113.28 | 1.52% | 579 |
| Oct 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.59 | - | - |
| Oct 7, 2025 | 112.70 | 112.80 | 112.00 | 112.00 | 111.59 | -1.75% | 325 |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.58 | 0.62% | 100 |
| Oct 3, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 112.88 | -1.13% | - |
| Oct 2, 2025 | 113.90 | 114.60 | 113.90 | 114.60 | 114.18 | 0.44% | 60 |
| Oct 1, 2025 | 113.20 | 114.10 | 113.20 | 114.10 | 113.68 | 1.51% | 50 |
| Sep 30, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 111.99 | -0.79% | 135 |
| Sep 29, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 112.88 | 1.43% | 30 |
| Sep 26, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.29 | -0.27% | - |
| Sep 25, 2025 | 111.60 | 112.00 | 111.60 | 112.00 | 111.59 | 0.45% | 12 |
| Sep 24, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.09 | -0.62% | - |
| Sep 23, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 111.79 | -0.71% | - |
| Sep 22, 2025 | 114.20 | 114.20 | 113.00 | 113.00 | 112.58 | -0.88% | 150 |
| Sep 19, 2025 | 113.90 | 114.00 | 113.90 | 114.00 | 113.58 | 0.09% | 111 |
| Sep 18, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.48 | 0.09% | - |
| Sep 17, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.38 | -0.18% | - |
| Sep 16, 2025 | 114.10 | 114.10 | 114.00 | 114.00 | 113.58 | -0.96% | 8 |
| Sep 15, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 114.68 | -1.29% | - |
| Sep 12, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.17 | -0.17% | - |
| Sep 11, 2025 | 116.20 | 116.80 | 116.20 | 116.80 | 116.37 | - | 50 |
| Sep 10, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.37 | -0.34% | - |
| Sep 9, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 116.77 | -0.68% | - |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.56 | 0.77% | - |
| Sep 5, 2025 | 118.30 | 118.30 | 117.10 | 117.10 | 116.67 | 0.60% | 60 |
| Sep 4, 2025 | 115.50 | 116.40 | 115.50 | 116.40 | 115.97 | -0.51% | 140 |
| Sep 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.57 | -1.35% | 13 |
| Sep 2, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.16 | 0.08% | - |
| Sep 1, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.06 | -0.17% | - |
| Aug 29, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.26 | -0.67% | - |
| Aug 28, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.06 | -0.91% | - |
| Aug 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.16 | 0.25% | 8 |
| Aug 26, 2025 | 119.50 | 120.30 | 119.50 | 120.30 | 119.86 | -0.58% | 100 |
| Aug 25, 2025 | 120.40 | 121.00 | 120.40 | 121.00 | 120.55 | -0.90% | 23 |
| Aug 22, 2025 | 121.20 | 122.10 | 121.20 | 122.10 | 121.65 | 1.08% | 20 |
| Aug 21, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.35 | 1.34% | - |
| Aug 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 118.76 | 1.10% | - |
| Aug 19, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.47 | -0.51% | - |
| Aug 18, 2025 | 118.80 | 118.80 | 118.30 | 118.50 | 118.06 | 0.68% | 135 |
| Aug 15, 2025 | 118.80 | 119.30 | 117.70 | 117.70 | 117.27 | 0.17% | 550 |
| Aug 14, 2025 | 120.50 | 121.00 | 117.50 | 117.50 | 117.07 | -2.25% | 326 |
| Aug 13, 2025 | 119.00 | 120.20 | 119.00 | 120.20 | 119.76 | - | 20 |
| Aug 12, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 119.76 | -1.96% | - |
| Aug 11, 2025 | 120.50 | 122.60 | 120.50 | 122.60 | 122.15 | 1.91% | 32 |
| Aug 8, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.86 | -0.08% | - |
| Aug 7, 2025 | 118.30 | 120.40 | 118.30 | 120.40 | 119.96 | -0.41% | 8 |
| Aug 6, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.45 | -0.66% | - |
| Aug 5, 2025 | 120.50 | 121.70 | 120.50 | 121.70 | 121.25 | 1.42% | 25 |
| Aug 4, 2025 | 123.10 | 123.70 | 120.00 | 120.00 | 119.56 | -3.15% | 246 |
| Aug 1, 2025 | 136.50 | 136.50 | 123.90 | 123.90 | 123.44 | -9.89% | 50 |
| Jul 31, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 136.99 | 0.66% | - |
| Jul 30, 2025 | 137.50 | 137.50 | 136.60 | 136.60 | 136.10 | -0.36% | 300 |
| Jul 29, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 136.59 | 0.07% | - |
| Jul 28, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 136.49 | -0.51% | 9 |
| Jul 25, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.19 | 0.81% | - |
| Jul 24, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.10 | -0.29% | - |
| Jul 23, 2025 | 135.80 | 137.00 | 135.80 | 137.00 | 136.11 | 3.32% | 100 |
| Jul 22, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 131.74 | -1.27% | - |
| Jul 21, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 133.43 | 0.07% | - |