Packaging Corporation of America (BIT:1PKG)
Italy · Delayed Price · Currency is EUR 204.20
+3.00 (1.49%)
At close: Oct 2, 2026
BIT:1PKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.49% | - |
| Oct 1, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.84% | - |
| Sep 30, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.69% | - |
| Sep 29, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.39% | - |
| Sep 28, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -1.72% | - |
| Sep 25, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -0.10% | - |
| Sep 24, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.42% | - |
| Sep 23, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 1.78% | - |
| Sep 22, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.86% | - |
| Sep 21, 2026 | 207.20 | 207.20 | 207.20 | 210.00 | 210.00 | 3.19% | 16 |
| Sep 18, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.44% | - |
| Sep 17, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.05% | - |
| Sep 16, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | 2.61% | - |
| Sep 15, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -3.86% | - |
| Sep 14, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 3.60% | - |
| Sep 11, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 199.91 | 1.69% | - |
| Sep 10, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 196.58 | -0.03% | - |
| Sep 9, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 196.63 | -3.18% | - |
| Sep 8, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 203.09 | 5.14% | - |
| Sep 7, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.15 | -4.75% | - |
| Sep 4, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 202.79 | 1.14% | - |
| Sep 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 200.50 | -0.05% | - |
| Sep 2, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 200.60 | 0.60% | - |
| Sep 1, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 199.41 | -1.95% | - |
| Aug 31, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 203.39 | -1.63% | - |
| Aug 28, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 206.76 | -1.19% | - |
| Aug 27, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.25 | -1.31% | - |
| Aug 26, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 212.03 | 0.28% | - |
| Aug 25, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.43 | -1.12% | - |
| Aug 24, 2026 | 216.00 | 216.00 | 216.00 | 215.20 | 213.82 | -0.60% | 1 |
| Aug 21, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 215.11 | -0.87% | - |
| Aug 20, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.00 | 0.23% | - |
| Aug 19, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 216.50 | 0.28% | - |
| Aug 18, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 215.90 | -0.28% | - |
| Aug 17, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 216.50 | -1.18% | - |
| Aug 14, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 219.08 | 1.75% | - |
| Aug 13, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 215.31 | -2.74% | - |
| Aug 12, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 221.37 | 0.41% | - |
| Aug 11, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.47 | 0.82% | - |
| Aug 10, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 218.69 | -0.59% | - |
| Aug 7, 2026 | 218.00 | 218.00 | 218.00 | 221.40 | 219.98 | 0.96% | 2 |
| Aug 6, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 217.89 | -1.31% | - |
| Aug 5, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 220.77 | 1.09% | - |
| Aug 4, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 218.39 | 2.57% | - |
| Aug 3, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 212.92 | 1.13% | - |
| Jul 31, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 210.54 | -0.94% | - |
| Jul 30, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 212.53 | -2.68% | - |
| Jul 29, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 218.39 | -1.92% | - |
| Jul 28, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 222.66 | 0.81% | - |
| Jul 27, 2026 | 222.40 | 222.40 | 222.40 | 222.30 | 220.87 | 5.96% | 42 |