Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AptarGroup, Inc. (AGT.F)

Compare
127.80
+2.10
+(1.67%)
As of 8:03:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025127.80127.80127.80127.80127.8015
Apr 16, 2025125.70125.70125.70125.70125.70-
Apr 15, 2025128.00128.00128.00128.00128.00-
Apr 14, 2025126.50127.60126.50127.60127.6015
Apr 11, 2025125.20125.20125.20125.20125.20-
Apr 10, 2025130.60130.60127.70127.70127.70225
Apr 9, 2025119.90119.90119.90119.90119.90-
Apr 8, 2025124.00124.00122.90122.90122.9025
Apr 7, 2025122.30122.30122.30122.30122.30-
Apr 4, 2025133.90133.90131.30131.30131.3075
Apr 3, 2025134.30134.30134.30134.30134.30-
Apr 2, 2025137.70137.70137.30137.30137.30175
Apr 1, 2025136.80136.80136.80136.80136.80-
Mar 31, 2025135.10135.10135.10135.10135.10-
Mar 28, 2025138.00138.00138.00138.00138.00-
Mar 27, 2025137.40137.90137.40137.90137.9014
Mar 26, 2025136.00136.00136.00136.00136.00-
Mar 25, 2025136.50136.50136.50136.50136.50-
Mar 24, 2025133.30135.70133.30135.70135.7045
Mar 21, 2025133.60133.60133.60133.60133.60-
Mar 20, 2025134.50134.80133.70134.80134.80105
Mar 19, 2025133.50135.90133.50135.90135.907
Mar 18, 2025135.00135.00135.00135.00135.00-
Mar 17, 2025134.30135.30133.70134.90134.90111
Mar 14, 2025133.10134.30132.90132.90132.90184
Mar 13, 2025133.70133.70133.10133.10133.1035
Mar 12, 2025135.30136.10135.00135.00135.00115
Mar 11, 2025138.20138.20137.00137.00137.0080
Mar 10, 2025140.50140.60140.50140.60140.60120
Mar 7, 2025139.20139.20139.20139.20139.20-
Mar 6, 2025137.00137.90137.00137.50137.50120
Mar 5, 2025137.00137.00137.00137.00137.00-
Mar 4, 2025139.40139.40139.40139.40139.40-
Mar 3, 2025141.40141.40141.40141.40141.4015
Feb 28, 2025139.80139.80139.60139.60139.6080
Feb 27, 2025139.70139.70139.70139.70139.70-
Feb 26, 2025140.30141.20140.30141.20141.2035
Feb 25, 2025138.50140.30138.50140.30140.3040
Feb 24, 2025139.00139.00139.00139.00139.00-
Feb 21, 2025139.30140.00139.30139.30139.3080
Feb 20, 2025140.60140.60140.60140.60140.60-
Feb 19, 2025140.00141.10140.00141.10141.10116
Feb 18, 2025138.80138.80138.80138.80138.80-
Feb 17, 2025137.20139.00137.20139.00139.0030
Feb 14, 2025136.10137.50135.70135.70135.70150
Feb 13, 2025135.40137.10135.40137.10137.10271
Feb 12, 2025136.50138.10136.50138.10138.1024
Feb 11, 2025138.70138.70135.50135.50135.50125
Feb 10, 2025138.30142.70138.30139.00139.00344
Feb 7, 2025151.40151.40151.00151.00151.00450
Feb 6, 2025152.90152.90152.90152.90152.9010
Feb 5, 2025 0.40 Dividend
Feb 5, 2025150.90153.30150.40153.30153.3054
Feb 4, 2025151.10151.40151.10151.40150.9544
Feb 3, 2025151.20151.40151.20151.30150.85378
Jan 31, 2025151.50151.50151.50151.50151.05-
Jan 30, 2025150.30150.30150.30150.30149.85-
Jan 29, 2025151.40151.40151.40151.40150.95-
Jan 28, 2025151.40151.40151.40151.40150.95-
Jan 27, 2025150.30151.40149.80151.40150.95208
Jan 24, 2025152.30153.70152.30153.70153.243
Jan 23, 2025152.50152.50152.30152.30151.8510
Jan 22, 2025153.20153.20153.20153.20152.74-
Jan 21, 2025150.80152.30150.80152.10151.6599
Jan 20, 2025150.90151.80150.90151.80151.3510
Jan 17, 2025151.50152.50151.50152.50152.0570
Jan 16, 2025150.70150.70150.60150.60150.1545
Jan 15, 2025149.80150.60149.80150.60150.1545
Jan 14, 2025149.50149.50149.50149.50149.06-
Jan 13, 2025150.10150.10150.10150.10149.65-
Jan 10, 2025149.60150.30149.60150.30149.85111
Jan 9, 2025150.10150.10150.00150.00149.5555
Jan 8, 2025147.90147.90147.90147.90147.46-
Jan 7, 2025146.40147.40146.40147.40146.9630
Jan 6, 2025150.40150.40149.90149.90149.45136
Jan 3, 2025149.60149.60149.60149.60149.1630
Jan 2, 2025151.60153.60150.00150.00149.55193
Dec 30, 2024151.10151.10151.10151.10150.65-
Dec 27, 2024152.10152.10151.40151.40150.95775
Dec 23, 2024151.60151.60151.50151.50151.0550
Dec 20, 2024152.50152.50152.50152.50152.0510
Dec 19, 2024151.80151.80151.80151.80151.35-
Dec 18, 2024154.70154.70154.70154.70154.24-
Dec 17, 2024158.90158.90158.90158.90158.43-
Dec 16, 2024161.40162.80161.40162.80162.32180
Dec 13, 2024163.80163.80163.80163.80163.31-
Dec 12, 2024163.20163.20163.20163.20162.71-
Dec 11, 2024162.00163.70162.00163.70163.21133
Dec 10, 2024161.00161.90161.00161.90161.4225
Dec 9, 2024161.80162.20161.80162.00161.52105
Dec 6, 2024161.40163.50161.40163.50163.01175
Dec 5, 2024163.50163.50163.50163.50163.01-
Dec 4, 2024163.70163.70163.70163.70163.21-
Dec 3, 2024164.30164.30164.30164.30163.81-
Dec 2, 2024163.60163.60163.60163.60163.11-
Nov 29, 2024162.30162.30162.30162.30161.82-
Nov 28, 2024162.60162.60162.60162.60162.12-
Nov 27, 2024163.10163.10163.10163.10162.62-
Nov 26, 2024163.60163.60163.60163.60163.11-
Nov 25, 2024163.90163.90163.90163.90163.41-
Nov 22, 2024161.70162.40161.70162.40161.92137
Nov 21, 2024159.10159.10159.10159.10158.63-
Nov 20, 2024156.80156.80156.80156.80156.33-
Nov 19, 2024156.40156.40156.20156.20155.74100
Nov 18, 2024158.50158.50158.50158.50158.0315
Nov 15, 2024162.70162.70162.70162.70162.2218
Nov 14, 2024165.30165.30165.30165.30164.81-
Nov 13, 2024164.00165.80164.00165.80165.3112
Nov 12, 2024164.60166.80164.60165.40164.91455
Nov 11, 2024163.30165.80163.30165.20164.71120
Nov 8, 2024161.20161.20161.20161.20160.72-
Nov 7, 2024160.50160.50160.50160.50160.02-
Nov 6, 2024160.40160.40160.40160.40159.92-
Nov 5, 2024153.90153.90153.90153.90153.44-
Nov 4, 2024155.40155.40155.40155.40154.94-
Nov 1, 2024153.90156.00153.90156.00155.54250
Oct 31, 2024153.20153.20153.20153.20152.74-
Oct 30, 2024155.50155.50155.50155.50155.04-
Oct 29, 2024155.70155.70155.70155.70155.24-
Oct 28, 2024156.80156.80156.80156.80156.33-
Oct 25, 2024153.40153.40153.40153.40152.94-
Oct 24, 2024 0.40 Dividend
Oct 24, 2024154.60154.60154.60154.60154.14-
Oct 23, 2024152.30152.30152.30152.30151.40-
Oct 22, 2024152.20152.20152.20152.20151.307
Oct 21, 2024154.20155.50154.20155.50154.5879
Oct 18, 2024154.00154.40153.40153.40152.49500
Oct 17, 2024151.80154.80151.80154.40153.4980
Oct 16, 2024154.20154.20154.00154.00153.0940
Oct 15, 2024152.50153.40152.50153.40152.4920
Oct 14, 2024146.80146.80146.80146.80145.93-
Oct 11, 2024144.60147.00144.60147.00146.13700
Oct 10, 2024144.90144.90144.90144.90144.04-
Oct 9, 2024143.10143.20143.10143.20142.35131
Oct 8, 2024143.30143.30143.30143.30142.45-
Oct 7, 2024147.10147.10147.10147.10146.23100
Oct 4, 2024143.20143.20143.20143.20142.35-
Oct 3, 2024142.50142.50142.50142.50141.66-
Oct 2, 2024143.40143.40143.40143.40142.55-
Oct 1, 2024142.70142.70142.70142.70141.86-
Sep 30, 2024142.30143.00142.30143.00142.1538
Sep 27, 2024140.90140.90140.90140.90140.07-
Sep 26, 2024140.40140.40140.40140.40139.57-
Sep 25, 2024138.80138.80138.80138.80137.98-
Sep 24, 2024139.30141.10139.30141.10140.2660
Sep 23, 2024138.90138.90138.90138.90138.0820
Sep 20, 2024139.50139.50139.30139.30138.4832
Sep 19, 2024136.40136.40136.40136.40135.59-
Sep 18, 2024136.60136.60136.60136.60135.79-
Sep 17, 2024136.50136.50136.50136.50135.69-
Sep 16, 2024136.30136.30135.90135.90135.10114
Sep 13, 2024136.10136.10136.10136.10135.29-
Sep 12, 2024136.00136.00136.00136.00135.20-
Sep 11, 2024136.00136.00136.00136.00135.20-
Sep 10, 2024136.70136.70136.70136.70135.89-
Sep 9, 2024136.70136.70136.70136.70135.89-
Sep 6, 2024134.60136.60134.60136.60135.7948
Sep 5, 2024135.20135.20135.20135.20134.40-
Sep 4, 2024134.70134.70134.70134.70133.90-
Sep 3, 2024137.40137.40137.40137.40136.59-
Sep 2, 2024137.50137.50137.30137.30136.49-
Aug 30, 2024136.50136.50136.50136.50135.69-
Aug 29, 2024135.10135.10135.10135.10134.30-
Aug 28, 2024134.80136.50134.80136.50135.6937
Aug 27, 2024133.60133.60133.60133.60132.81-
Aug 26, 2024133.60133.60133.60133.60132.81-
Aug 23, 2024133.00133.30133.00133.30132.51300
Aug 22, 2024133.10134.10133.10134.10133.3115
Aug 21, 2024132.30133.70132.30132.30131.52185
Aug 20, 2024131.80131.80131.80131.80131.02-
Aug 19, 2024131.80133.80131.80133.80133.01175
Aug 16, 2024132.80132.80132.80132.80132.01-
Aug 15, 2024129.70133.70129.70133.70132.91174
Aug 14, 2024130.40130.40130.40130.40129.63-
Aug 13, 2024130.10130.10130.10130.10129.33-
Aug 12, 2024130.90132.90130.90131.70130.92381
Aug 9, 2024132.40132.40132.40132.40131.62-
Aug 8, 2024130.40130.40130.40130.40129.63-
Aug 7, 2024131.90134.00131.90134.00133.21200
Aug 6, 2024127.10133.30127.10133.30132.5137
Aug 5, 2024131.60131.60131.60131.60130.82-
Aug 2, 2024135.10135.10131.50131.50130.7225
Aug 1, 2024134.80135.30134.80135.30134.5020
Jul 31, 2024133.70133.70133.70133.70132.91-
Jul 30, 2024135.60135.60135.60135.60134.80-
Jul 29, 2024134.00134.00134.00134.00133.21-
Jul 26, 2024129.40133.90129.40133.90133.1120
Jul 25, 2024 0.40 Dividend
Jul 25, 2024132.00132.00131.90131.90131.1220
Jul 24, 2024133.70135.90133.70135.70134.45223
Jul 23, 2024134.20136.40134.20136.40135.14170
Jul 22, 2024135.20135.20135.20135.20133.9545
Jul 19, 2024133.40133.50133.40133.50132.27115
Jul 18, 2024131.50131.50131.50131.50130.29-
Jul 17, 2024131.60131.60131.60131.60130.39-
Jul 16, 2024130.80130.80130.80130.80129.59-
Jul 15, 2024133.80134.10133.80134.10132.8690
Jul 12, 2024129.80132.50129.80132.50131.28275
Jul 11, 2024129.50129.50129.50129.50128.31-
Jul 10, 2024128.60128.60128.60128.60127.41-
Jul 9, 2024129.70130.90129.70130.90129.6910
Jul 8, 2024130.10132.10130.10131.20129.99208
Jul 5, 2024129.50129.50129.50129.50128.31-
Jul 4, 2024129.90129.90129.90129.90128.70-
Jul 3, 2024129.90129.90129.90129.90128.70-
Jul 2, 2024128.10128.10128.10128.10126.92-
Jul 1, 2024129.70132.00129.70131.30130.0945
Jun 28, 2024133.60133.60133.60133.60132.37-
Jun 27, 2024133.50133.50133.50133.50132.27-
Jun 26, 2024134.40134.40134.40134.40133.16-
Jun 25, 2024135.60135.90135.60135.90134.65200
Jun 24, 2024136.20136.20136.20136.20134.94-
Jun 21, 2024135.10137.50135.10137.50136.2325
Jun 20, 2024135.60136.80135.60136.80135.54175
Jun 19, 2024135.70135.70135.70135.70134.45-
Jun 18, 2024135.50136.50135.50136.50135.2410
Jun 17, 2024134.40134.40134.30134.30133.06200
Jun 14, 2024135.00135.00135.00135.00133.76-
Jun 13, 2024134.30134.30134.30134.30133.06-
Jun 12, 2024134.60134.90134.60134.90133.66136
Jun 11, 2024134.30134.30134.30134.30133.06-
Jun 10, 2024134.40136.00134.40136.00134.7540
Jun 7, 2024133.20133.20133.20133.20131.97-
Jun 6, 2024135.00135.00135.00135.00133.76-
Jun 5, 2024135.50137.40135.50137.40136.1330
Jun 4, 2024135.00135.10135.00135.10133.8690
Jun 3, 2024135.50135.50135.50135.50134.25-
May 31, 2024133.80133.80133.80133.80132.57-
May 30, 2024132.40132.40132.40132.40131.18-
May 29, 2024134.40134.40134.40134.40133.16-
May 28, 2024135.70135.70135.70135.70134.45-
May 27, 2024135.80137.00135.40136.60135.34991
May 24, 2024136.10136.20136.10136.10134.85193
May 23, 2024136.90136.90136.90136.90135.64-
May 22, 2024136.30136.30136.30136.30135.04-
May 21, 2024135.60135.60135.60135.60134.35-
May 20, 2024135.00135.00135.00135.00133.76-
May 17, 2024134.90134.90134.90134.90133.66-
May 16, 2024134.50135.90134.50135.90134.6538
May 15, 2024135.90135.90135.90135.90134.65-
May 14, 2024136.40136.40136.40136.40135.14-
May 13, 2024136.90137.40136.90137.40136.13100
May 10, 2024137.90137.90137.90137.90136.63-
May 9, 2024139.30139.30139.30139.30138.02-
May 8, 2024138.60138.60138.60138.60137.32-
May 7, 2024137.70137.80137.70137.80136.53275
May 6, 2024135.90137.50135.90136.20134.94109
May 3, 2024135.60137.50135.60137.50136.23194
May 2, 2024135.00135.00135.00135.00133.76-
Apr 30, 2024135.90135.90135.90135.90134.65-
Apr 29, 2024133.30133.30133.30133.30132.07-
Apr 26, 2024130.50130.50130.50130.50129.30-
Apr 25, 2024129.90130.60129.90130.60129.4063
Apr 24, 2024 0.36 Dividend
Apr 24, 2024130.20130.20130.20130.20129.00-
Apr 23, 2024130.80131.20130.70130.70129.09600
Apr 22, 2024130.30131.30130.30131.30129.6830
Apr 19, 2024130.90130.90130.90130.90129.298
Apr 18, 2024129.50129.50129.50129.50127.90-
Apr 17, 2024129.80129.80129.80129.80128.20-