Smurfit Westrock Plc (ETR:N4U)
Germany · Delayed Price · Currency is EUR 37.00
-1.00 (-2.63%)
At close: Oct 7, 2026
ETR:N4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 38.00 | 38.20 | 37.00 | 37.00 | 37.00 | -2.63% | 500 |
| Oct 6, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | - |
| Oct 5, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Oct 1, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | - | - |
| Sep 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 29, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Sep 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Sep 25, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.99% | - |
| Sep 24, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Sep 23, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Sep 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Sep 21, 2026 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | 2.55% | - |
| Sep 18, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Sep 17, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | - |
| Sep 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Sep 15, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.52% | - |
| Sep 14, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 4.37% | - |
| Sep 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 10, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -3.66% | - |
| Sep 9, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Sep 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Sep 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -8.45% | 180 |
| Aug 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 100 |
| Aug 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.41% | 51 |
| Aug 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.01 | -4.50% | 530 |
| Aug 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.99 | 0.45% | 2 |
| Jul 28, 2026 | 44.80 | 45.20 | 44.20 | 44.20 | 43.79 | 17.55% | 162 |
| Jul 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | 3.30% | 7 |
| Jul 10, 2026 | 36.80 | 37.00 | 36.00 | 36.40 | 36.06 | -5.70% | 2,260 |
| Jul 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | -4.93% | 7 |
| Jul 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | 1.00% | - |
| Jun 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | -2.43% | - |
| Jun 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.82 | - | 40 |
| Jun 25, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 40.82 | 4.04% | 7 |
| Jun 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | 0.51% | - |
| Jun 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.04 | 12.57% | 150 |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | -2.78% | - |