loading

Ardagh Metal Packaging S A Stock (AMBP) Price History

The historical daily chart and data for Ardagh Metal Packaging S A stock (AMBP), show that the latest closing stock price as of October 01, 2025, is $3.93.
  • Ardagh Metal Packaging S A all-time high stock price is $10.55, occurred on September 23, 2021.
  • The lowest Ardagh Metal Packaging S A stock price recorded was $2.50 on February 07, 2025. Since then, Ardagh Metal Packaging S A's stock price has risen over 57.20% to $3.93 now.
  • The 52-week high stock price for AMBP is $4.78, representing a 21.63% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for AMBP is $2.50, indicating a -36.39% decrease from the current share price, occurred on February 07, 2025.
  • The closing price of Ardagh Metal Packaging S A (AMBP) stock in the beginning of 2024 was $9.03. The stock closed the year at $4.81, a loss of over -46.73% for the year.
The table below shows more information about AMBP historical price data:
Date High Low High - Low Volume % Change
Oct 01, 2025 $3.99 $3.89 $0.0994 137,934.0 -1.50%
Sep 30, 2025 $3.99 $3.92 $0.07 749,481.0 +1.01%
Sep 29, 2025 $3.98 $3.87 $0.115 812,604.0 +0.25%
Sep 26, 2025 $3.96 $3.84 $0.125 760,744.0 +2.60%
Sep 25, 2025 $3.92 $3.83 $0.09 825,948.0 -2.04%
Sep 24, 2025 $3.94 $3.83 $0.11 1,051,517.0 +1.82%
Sep 23, 2025 $3.92 $3.80 $0.12 1,184,770.0 -1.53%
Sep 22, 2025 $3.99 $3.85 $0.14 2,080,357.0 +1.30%
Sep 19, 2025 $3.93 $3.75 $0.18 3,872,546.0 +2.39%
Sep 18, 2025 $3.81 $3.70 $0.11 1,926,362.0 +1.89%
Sep 17, 2025 $3.72 $3.60 $0.12 2,317,650.0 +2.49%
Sep 16, 2025 $3.62 $3.54 $0.075 1,071,289.0 +0.28%
Sep 15, 2025 $3.62 $3.53 $0.09 1,400,706.0 +1.12%
Sep 12, 2025 $3.61 $3.54 $0.065 550,190.0 -0.56%
Sep 11, 2025 $3.64 $3.50 $0.14 1,005,992.0 +1.99%
Sep 10, 2025 $3.58 $3.42 $0.155 1,335,064.0 +0.00%
Sep 09, 2025 $3.56 $3.48 $0.08 656,555.0 -1.13%
Sep 08, 2025 $3.60 $3.51 $0.0895 837,306.0 -0.84%
Sep 05, 2025 $3.64 $3.55 $0.09 545,608.0 +0.85%
Sep 04, 2025 $3.58 $3.50 $0.07 790,514.0 +1.14%
Sep 03, 2025 $3.62 $3.49 $0.125 1,249,204.0 -3.31%

Ardagh Metal Packaging S A Stock (AMBP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ardagh Metal Packaging S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardagh Metal Packaging S A stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ardagh Metal Packaging S A Stock (AMBP) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $3.99 $3.42 $0.565 26,094,132.0 +6.50%
Aug, 2025 $4.02 $3.63 $0.39 21,951,611.0 -6.82%
Jul, 2025 $4.78 $3.65 $1.13 40,835,330.0 -7.48%
Jun, 2025 $4.36 $3.79 $0.57 34,070,574.0 +9.74%
May, 2025 $3.99 $3.47 $0.52 52,931,004.0 +5.12%
Apr, 2025 $3.81 $2.52 $1.29 47,196,044.0 +22.85%
Mar, 2025 $3.07 $2.64 $0.43 33,212,660.0 +5.23%
Feb, 2025 $3.21 $2.50 $0.71 33,027,383.0 +3.61%
Jan, 2025 $3.07 $2.66 $0.41 24,848,058.0 -7.97%

Ardagh Metal Packaging S A Stock (AMBP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.79 $2.94 $0.85 26,987,296.0 -19.57%
Nov, 2024 $3.83 $3.57 $0.26 24,397,322.0 +0.00%
Oct, 2024 $4.26 $3.60 $0.66 35,289,018.0 -2.39%
Sep, 2024 $3.80 $3.36 $0.44 26,006,205.0 +5.31%
Aug, 2024 $3.68 $3.16 $0.52 21,524,688.0 -2.72%
Jul, 2024 $3.87 $3.28 $0.585 39,665,357.0 +8.24%
Jun, 2024 $4.05 $3.35 $0.70 34,897,940.0 -13.92%
May, 2024 $4.13 $3.79 $0.34 21,717,558.0 +0.00%
Apr, 2024 $4.17 $3.25 $0.92 35,048,177.0 +15.16%
Mar, 2024 $3.53 $3.21 $0.32 23,624,014.0 +4.57%
Feb, 2024 $3.93 $3.23 $0.70 24,840,785.0 -11.11%
Jan, 2024 $3.88 $3.52 $0.355 18,871,187.0 -3.91%

Ardagh Metal Packaging S A Stock (AMBP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.14 $3.75 $0.39 34,290,804.0 -4.48%
Nov, 2023 $4.05 $3.28 $0.77 35,112,923.0 +19.29%
Oct, 2023 $3.53 $2.57 $0.96 43,827,473.0 +7.67%
Sep, 2023 $3.66 $3.05 $0.6089 17,633,897.0 -12.81%
Aug, 2023 $3.77 $3.39 $0.38 19,850,448.0 -5.03%
Jul, 2023 $3.96 $3.47 $0.49 21,737,592.0 +0.53%
Jun, 2023 $4.03 $3.31 $0.715 29,397,795.0 +4.16%
May, 2023 $4.13 $3.40 $0.73 30,731,096.0 -11.52%
Apr, 2023 $4.29 $3.44 $0.85 37,698,347.0 +0.00%
Mar, 2023 $4.81 $3.65 $1.16 44,575,198.0 -15.35%
Feb, 2023 $5.90 $4.79 $1.11 27,353,840.0 -14.23%
Jan, 2023 $5.66 $4.83 $0.83 28,744,814.0 +16.84%
$24.29
price down icon 0.74%
packaging_containers SEE
$35.38
price up icon 0.13%
packaging_containers GPK
$19.39
price down icon 0.89%
packaging_containers CCK
$96.17
price down icon 0.40%
packaging_containers AVY
$162.32
price up icon 0.03%
$49.96
price down icon 0.93%
Cap:     |  Volume (24h):