International Consolidated Airlines Group S.A. (ETR:INR)
Germany flag Germany · Delayed Price · Currency is EUR
4.305
-0.008 (-0.19%)
Aug 4, 2025, 5:35 PM CET

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20254.374.414.304.314.31-102,250
Aug 1, 20254.464.504.244.314.31-1.82%102,626
Jul 31, 20254.344.434.344.394.392.33%57,388
Jul 30, 20254.274.324.274.294.291.18%16,231
Jul 29, 20254.304.304.244.244.24-0.47%32,326
Jul 28, 20254.344.354.254.264.26-0.47%150,620
Jul 25, 20254.334.334.254.284.28-2.28%16,309
Jul 24, 20254.374.384.324.384.380.69%5,611
Jul 23, 20254.314.364.284.354.351.64%53,996
Jul 22, 20254.404.404.264.284.28-2.95%50,519
Jul 21, 20254.454.454.364.414.410.68%46,897
Jul 18, 20254.464.464.384.384.38-1.13%16,645
Jul 17, 20254.424.434.334.434.431.37%8,519
Jul 16, 20254.374.464.364.374.370.69%147,094
Jul 15, 20254.374.374.324.344.340.93%91,636
Jul 14, 20254.244.334.224.304.301.18%17,825
Jul 11, 20254.334.334.254.254.25-0.70%57,866
Jul 10, 20254.204.294.144.284.281.90%151,181
Jul 9, 20254.204.214.184.204.200.48%42,038
Jul 8, 20254.154.194.154.184.182.20%30,278
Jul 7, 20254.034.144.034.094.092.76%11,090
Jul 4, 20254.014.023.983.983.98-0.25%69,284
Jul 3, 20253.984.033.983.993.990.25%40,555
Jul 2, 20254.024.043.983.983.98-0.25%26,925
Jul 1, 20254.014.023.973.993.990.50%147,210
Jun 30, 20253.984.003.923.973.970.76%55,008
Jun 27, 20253.933.963.923.943.941.03%76,214
Jun 26, 20253.903.913.873.903.900.52%39,855
Jun 25, 20253.903.953.873.883.821.57%85,249
Jun 24, 20253.863.893.813.823.765.52%224,182
Jun 23, 20253.603.653.573.623.57-2.16%74,346
Jun 20, 20253.713.723.673.703.641.37%70,009
Jun 19, 20253.713.713.633.653.59-2.93%92,056
Jun 18, 20253.693.783.693.763.702.45%78,352
Jun 17, 20253.763.773.663.673.61-4.18%104,189
Jun 16, 20253.713.853.713.833.772.13%94,398
Jun 13, 20253.683.753.653.753.69-3.85%152,293
Jun 12, 20253.883.933.823.903.84-2.99%148,194
Jun 11, 20254.044.064.004.023.960.25%96,346
Jun 10, 20254.034.054.014.013.95-0.25%75,974
Jun 9, 20253.964.023.954.023.951.52%205,857
Jun 6, 20253.953.963.933.963.900.76%19,465
Jun 5, 20253.923.943.903.933.87-1.26%51,254
Jun 4, 20254.004.033.943.983.920.25%139,789
Jun 3, 20253.983.983.953.973.910.76%23,304
Jun 2, 20253.883.973.883.943.881.55%10,599
May 30, 20253.923.933.863.883.82-1.77%134,744
May 29, 20254.054.053.953.953.89-28,442
May 28, 20254.024.023.953.953.89-0.75%21,475
May 27, 20253.934.003.933.983.921.27%84,010